|
|
Closing price on 10/18/2017
|
|
| Open |
11.90 |
| High |
11.95 |
| Low |
11.45 |
| Volume |
1,228,570 |
| Split-adjusted Price |
5.47 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.45 / -3.78%
|
11.90
|
11.95
|
11.45
|
11.45
|
11.66
|
5.47
|
1,228,570
|
|
|
10/17/2017
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.85
|
11.90
|
11.92
|
5.69
|
793,440
|
|
|
10/16/2017
|
-0.05 / -0.42%
|
11.95
|
12.15
|
11.85
|
11.90
|
11.91
|
5.69
|
700,950
|
|
|
10/13/2017
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.90
|
11.95
|
11.95
|
5.71
|
886,700
|
|
|
10/12/2017
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.06
|
5.69
|
758,450
|
|
|
10/11/2017
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.05
|
12.20
|
12.22
|
5.83
|
966,560
|
|
|
10/10/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.03
|
5.83
|
977,680
|
|
|
10/9/2017
|
-0.10 / -0.83%
|
12.25
|
12.25
|
12.00
|
12.00
|
12.08
|
5.73
|
978,270
|
|
|
10/6/2017
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.17
|
5.78
|
898,410
|
|
|
10/5/2017
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.15
|
12.24
|
5.81
|
1,295,200
|
|
|
10/4/2017
|
+0.15 / +1.27%
|
11.75
|
12.25
|
11.75
|
11.95
|
12.06
|
5.71
|
1,107,600
|
|
|
10/3/2017
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.70
|
5.64
|
1,115,350
|
|
|
10/2/2017
|
-0.25 / -2.08%
|
11.90
|
12.00
|
11.70
|
11.75
|
11.85
|
5.61
|
672,920
|
|
|
9/29/2017
|
-0.15 / -1.23%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.08
|
5.73
|
988,920
|
|
|
9/28/2017
|
+0.50 / +4.29%
|
11.70
|
12.40
|
11.70
|
12.15
|
12.11
|
5.81
|
1,954,090
|
|
|
9/27/2017
|
+0.25 / +2.19%
|
11.50
|
11.85
|
11.35
|
11.65
|
11.61
|
5.57
|
809,810
|
|
|
9/26/2017
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.40
|
11.44
|
5.45
|
706,120
|
|
|
9/25/2017
|
-0.15 / -1.30%
|
11.55
|
11.60
|
11.40
|
11.40
|
11.49
|
5.45
|
695,150
|
|
|
9/22/2017
|
+0.05 / +0.43%
|
11.50
|
11.70
|
11.50
|
11.55
|
11.58
|
5.52
|
746,530
|
|
|
9/21/2017
|
-0.15 / -1.29%
|
11.70
|
11.85
|
11.50
|
11.50
|
11.61
|
5.50
|
760,140
|
|
|
9/20/2017
|
-0.10 / -0.85%
|
11.75
|
11.90
|
11.60
|
11.65
|
11.73
|
5.57
|
883,530
|
|
|
9/19/2017
|
-0.25 / -2.08%
|
12.00
|
12.20
|
11.75
|
11.75
|
11.98
|
5.61
|
795,360
|
|
|
9/18/2017
|
+0.55 / +4.80%
|
11.45
|
12.10
|
11.35
|
12.00
|
11.93
|
5.73
|
1,194,460
|
|
|
9/15/2017
|
+0.05 / +0.44%
|
11.25
|
11.50
|
11.25
|
11.45
|
11.35
|
5.47
|
783,170
|
|
|
9/14/2017
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.25
|
11.40
|
11.31
|
5.45
|
791,390
|
|
|
9/13/2017
|
-0.15 / -1.30%
|
11.60
|
11.65
|
11.20
|
11.35
|
11.38
|
5.42
|
686,160
|
|
|
9/12/2017
|
+0.35 / +3.14%
|
11.15
|
11.50
|
11.15
|
11.50
|
11.30
|
5.50
|
747,080
|
|
|
9/11/2017
|
-0.20 / -1.76%
|
11.40
|
11.60
|
11.00
|
11.15
|
11.21
|
5.33
|
1,089,950
|
|
|
9/8/2017
|
-0.50 / -4.22%
|
11.80
|
11.85
|
11.35
|
11.35
|
11.58
|
5.42
|
1,880,620
|
|
|
9/7/2017
|
-0.25 / -2.07%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.95
|
5.66
|
1,635,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|