|
Closing price on 1/9/2019
|
|
| Open |
7.59 |
| High |
7.59 |
| Low |
7.47 |
| Volume |
44,890 |
| Split-adjusted Price |
4.01 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
-0.05 / -0.66%
|
7.59
|
7.59
|
7.47
|
7.52
|
7.53
|
4.01
|
44,890
|
|
|
1/8/2019
|
+0.10 / +1.34%
|
7.50
|
7.57
|
7.46
|
7.57
|
7.51
|
4.04
|
47,820
|
|
|
1/7/2019
|
+0.11 / +1.49%
|
7.69
|
7.69
|
7.45
|
7.47
|
7.48
|
3.98
|
67,260
|
|
|
1/4/2019
|
-0.14 / -1.87%
|
7.45
|
7.50
|
7.32
|
7.36
|
7.41
|
3.93
|
64,060
|
|
|
1/3/2019
|
-0.18 / -2.34%
|
7.60
|
7.70
|
7.48
|
7.50
|
7.50
|
4.00
|
55,570
|
|
|
1/2/2019
|
+0.13 / +1.72%
|
7.86
|
7.86
|
7.55
|
7.68
|
7.59
|
4.10
|
21,750
|
|
|
12/28/2018
|
-0.13 / -1.69%
|
7.68
|
8.00
|
7.55
|
7.55
|
7.73
|
4.03
|
103,220
|
|
|
12/27/2018
|
+0.15 / +1.99%
|
7.74
|
7.74
|
7.56
|
7.68
|
7.64
|
4.10
|
44,000
|
|
|
12/26/2018
|
+0.03 / +0.40%
|
7.60
|
7.65
|
7.51
|
7.53
|
7.59
|
4.02
|
101,530
|
|
|
12/25/2018
|
-0.22 / -2.85%
|
7.67
|
7.67
|
7.19
|
7.50
|
7.42
|
4.00
|
192,900
|
|
|
12/24/2018
|
-0.07 / -0.90%
|
7.83
|
7.94
|
7.60
|
7.72
|
7.77
|
4.12
|
25,870
|
|
|
12/21/2018
|
0.00 / 0.00%
|
7.70
|
7.79
|
7.70
|
7.79
|
7.73
|
4.15
|
37,140
|
|
|
12/20/2018
|
+0.02 / +0.26%
|
7.77
|
7.85
|
7.73
|
7.79
|
7.75
|
4.15
|
171,030
|
|
|
12/19/2018
|
-0.12 / -1.52%
|
7.81
|
7.89
|
7.71
|
7.77
|
7.79
|
4.14
|
62,220
|
|
|
12/18/2018
|
-0.08 / -1.00%
|
7.90
|
7.95
|
7.75
|
7.89
|
7.81
|
4.21
|
106,980
|
|
|
12/17/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.86
|
7.97
|
7.90
|
4.25
|
74,080
|
|
|
12/14/2018
|
-0.08 / -0.99%
|
8.00
|
8.05
|
7.97
|
7.97
|
8.00
|
4.25
|
59,530
|
|
|
12/13/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.01
|
8.05
|
8.03
|
4.29
|
52,550
|
|
|
12/12/2018
|
+0.07 / +0.88%
|
8.00
|
8.05
|
7.99
|
8.05
|
8.01
|
4.29
|
105,240
|
|
|
12/11/2018
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.95
|
7.98
|
8.00
|
4.26
|
107,010
|
|
|
12/10/2018
|
-0.10 / -1.23%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.03
|
4.27
|
100,610
|
|
|
12/7/2018
|
+0.17 / +2.14%
|
7.93
|
8.15
|
7.93
|
8.10
|
8.02
|
4.32
|
224,830
|
|
|
12/6/2018
|
-0.01 / -0.13%
|
7.94
|
7.94
|
7.89
|
7.93
|
7.91
|
4.23
|
115,010
|
|
|
12/5/2018
|
+0.03 / +0.38%
|
7.85
|
7.94
|
7.85
|
7.94
|
7.91
|
4.23
|
65,970
|
|
|
12/4/2018
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.90
|
7.91
|
7.93
|
4.22
|
92,090
|
|
|
12/3/2018
|
+0.08 / +1.02%
|
7.85
|
7.96
|
7.85
|
7.91
|
7.92
|
4.22
|
29,420
|
|
|
11/30/2018
|
+0.02 / +0.26%
|
7.90
|
7.90
|
7.78
|
7.83
|
7.79
|
4.18
|
36,050
|
|
|
11/29/2018
|
0.00 / 0.00%
|
7.90
|
7.98
|
7.80
|
7.81
|
7.82
|
4.17
|
58,070
|
|
|
11/28/2018
|
+0.02 / +0.26%
|
7.76
|
7.88
|
7.76
|
7.81
|
7.79
|
4.17
|
103,700
|
|
|
11/27/2018
|
-0.06 / -0.76%
|
7.89
|
7.90
|
7.79
|
7.79
|
7.83
|
4.15
|
83,040
|
|
|