|
|
Closing price on 10/1/2018
|
|
| Open |
8.55 |
| High |
8.60 |
| Low |
8.46 |
| Volume |
115,100 |
| Split-adjusted Price |
4.51 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
-0.03 / -0.35%
|
8.55
|
8.60
|
8.46
|
8.46
|
8.49
|
4.51
|
115,100
|
|
|
9/28/2018
|
0.00 / 0.00%
|
8.50
|
8.55
|
8.42
|
8.49
|
8.49
|
4.53
|
270,220
|
|
|
9/27/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.45
|
8.49
|
8.48
|
4.53
|
125,980
|
|
|
9/26/2018
|
+0.04 / +0.47%
|
8.49
|
8.54
|
8.43
|
8.49
|
8.47
|
4.53
|
157,770
|
|
|
9/25/2018
|
+0.02 / +0.24%
|
8.45
|
8.49
|
8.35
|
8.45
|
8.44
|
4.51
|
156,130
|
|
|
9/24/2018
|
+0.13 / +1.57%
|
8.32
|
8.47
|
8.32
|
8.43
|
8.38
|
4.50
|
240,510
|
|
|
9/21/2018
|
-0.04 / -0.48%
|
8.35
|
8.36
|
8.30
|
8.30
|
8.33
|
4.43
|
180,170
|
|
|
9/20/2018
|
+0.02 / +0.24%
|
8.35
|
8.36
|
8.27
|
8.34
|
8.30
|
4.45
|
92,130
|
|
|
9/19/2018
|
+0.12 / +1.46%
|
8.20
|
8.39
|
8.20
|
8.32
|
8.29
|
4.44
|
313,690
|
|
|
9/18/2018
|
-0.05 / -0.61%
|
8.24
|
8.25
|
8.20
|
8.20
|
8.23
|
4.37
|
201,320
|
|
|
9/17/2018
|
-0.01 / -0.12%
|
8.20
|
8.28
|
8.19
|
8.25
|
8.22
|
4.40
|
106,100
|
|
|
9/14/2018
|
0.00 / 0.00%
|
8.21
|
8.28
|
8.19
|
8.26
|
8.25
|
4.41
|
226,980
|
|
|
9/13/2018
|
0.00 / 0.00%
|
8.18
|
8.28
|
8.18
|
8.26
|
8.24
|
4.41
|
334,330
|
|
|
9/12/2018
|
+0.02 / +0.24%
|
8.27
|
8.28
|
8.20
|
8.26
|
8.24
|
4.41
|
204,220
|
|
|
9/11/2018
|
+0.01 / +0.12%
|
8.28
|
8.28
|
8.17
|
8.24
|
8.22
|
4.39
|
154,940
|
|
|
9/10/2018
|
+0.12 / +1.48%
|
8.02
|
8.23
|
8.00
|
8.23
|
8.12
|
4.39
|
241,730
|
|
|
9/7/2018
|
-0.08 / -0.98%
|
8.19
|
8.20
|
8.00
|
8.11
|
8.06
|
4.33
|
83,040
|
|
|
9/6/2018
|
-0.01 / -0.12%
|
8.20
|
8.20
|
8.10
|
8.19
|
8.17
|
4.37
|
63,380
|
|
|
9/5/2018
|
-0.06 / -0.73%
|
8.23
|
8.26
|
7.75
|
8.20
|
8.08
|
4.37
|
186,950
|
|
|
9/4/2018
|
-0.02 / -0.24%
|
8.31
|
8.31
|
8.20
|
8.26
|
8.21
|
4.41
|
50,160
|
|
|
8/31/2018
|
-0.03 / -0.36%
|
8.30
|
8.32
|
8.20
|
8.28
|
8.26
|
4.42
|
84,590
|
|
|
8/30/2018
|
0.00 / 0.00%
|
8.31
|
8.31
|
8.23
|
8.31
|
8.29
|
4.43
|
215,510
|
|
|
8/29/2018
|
+0.01 / +0.12%
|
8.24
|
8.35
|
8.23
|
8.31
|
8.29
|
4.43
|
78,310
|
|
|
8/28/2018
|
0.00 / 0.00%
|
8.30
|
8.33
|
8.23
|
8.30
|
8.25
|
4.43
|
137,990
|
|
|
8/27/2018
|
-0.02 / -0.24%
|
8.27
|
8.35
|
8.26
|
8.30
|
8.31
|
4.43
|
97,740
|
|
|
8/24/2018
|
+0.03 / +0.36%
|
8.37
|
8.37
|
8.22
|
8.32
|
8.29
|
4.44
|
98,470
|
|
|
8/23/2018
|
-0.07 / -0.84%
|
8.39
|
8.39
|
8.25
|
8.29
|
8.28
|
4.42
|
140,040
|
|
|
8/22/2018
|
+0.17 / +2.08%
|
8.25
|
8.40
|
8.17
|
8.36
|
8.32
|
4.46
|
251,850
|
|
|
8/21/2018
|
-0.01 / -0.12%
|
8.20
|
8.23
|
8.16
|
8.19
|
8.20
|
4.37
|
141,610
|
|
|
8/20/2018
|
-0.02 / -0.24%
|
8.10
|
8.27
|
7.90
|
8.20
|
8.14
|
4.37
|
112,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|