|
|
Closing price on 10/21/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
896,440 |
| Split-adjusted Price |
3.83 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
3.83
|
896,440
|
|
|
10/20/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.44
|
4.00
|
371,160
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
4.13
|
142,840
|
|
|
10/16/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
4.13
|
580,190
|
|
|
10/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.66
|
4.13
|
500,850
|
|
|
10/14/2015
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
4.13
|
596,150
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.75
|
4.17
|
351,940
|
|
|
10/12/2015
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.85
|
4.17
|
442,130
|
|
|
10/9/2015
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.90
|
4.22
|
840,560
|
|
|
10/8/2015
|
+0.50 / +5.21%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.92
|
4.30
|
1,831,680
|
|
|
10/7/2015
|
+0.30 / +3.23%
|
9.30
|
9.90
|
9.20
|
9.60
|
9.59
|
4.09
|
1,479,510
|
|
|
10/6/2015
|
+0.60 / +6.90%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.07
|
3.96
|
1,358,600
|
|
|
10/5/2015
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.56
|
3.71
|
1,243,990
|
|
|
10/2/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
3.66
|
427,190
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.73
|
3.75
|
110,180
|
|
|
9/30/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
3.75
|
218,120
|
|
|
9/29/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.74
|
3.79
|
329,670
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.86
|
3.79
|
216,140
|
|
|
9/25/2015
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.94
|
3.79
|
293,200
|
|
|
9/24/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.80
|
9.00
|
9.04
|
3.83
|
566,050
|
|
|
9/23/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.04
|
3.88
|
631,240
|
|
|
9/22/2015
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.70
|
9.00
|
8.97
|
3.83
|
1,093,620
|
|
|
9/21/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.71
|
211,780
|
|
|
9/18/2015
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.67
|
3.71
|
508,630
|
|
|
9/17/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.52
|
3.62
|
90,310
|
|
|
9/16/2015
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
3.66
|
341,070
|
|
|
9/15/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
3.54
|
222,640
|
|
|
9/14/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
3.58
|
276,350
|
|
|
9/11/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
3.66
|
168,150
|
|
|
9/10/2015
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
3.71
|
347,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
660,900
|
6.70
|
1.52%
|
|
|
|
AGG
|
959,200
|
17.90
|
0.56%
|
|
|
|
API
|
1,532,800
|
8.20
|
5.13%
|
|
|
|
ASM
|
1,487,500
|
8.32
|
-0.24%
|
|
|
|
BCR
|
7,976,200
|
2.30
|
0.00%
|
|
|
|
BII
|
1,087,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
89,900
|
19.80
|
12.50%
|
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|