|
|
Closing price on 10/21/2019
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
282,970 |
| Split-adjusted Price |
8.08 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
+0.05 / +0.33%
|
15.10
|
15.40
|
15.10
|
15.15
|
15.25
|
8.08
|
282,970
|
|
|
10/18/2019
|
+0.10 / +0.67%
|
15.00
|
15.25
|
14.85
|
15.10
|
15.06
|
8.05
|
258,330
|
|
|
10/17/2019
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.80
|
15.00
|
15.04
|
8.00
|
601,810
|
|
|
10/16/2019
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.25
|
15.25
|
15.34
|
8.13
|
304,560
|
|
|
10/15/2019
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.20
|
15.35
|
15.30
|
8.19
|
262,320
|
|
|
10/14/2019
|
+0.15 / +0.99%
|
15.20
|
15.65
|
15.00
|
15.30
|
15.29
|
8.16
|
824,150
|
|
|
10/11/2019
|
-0.65 / -4.11%
|
15.70
|
15.90
|
15.15
|
15.15
|
15.40
|
8.08
|
1,095,060
|
|
|
10/10/2019
|
-0.85 / -5.11%
|
16.70
|
16.85
|
15.80
|
15.80
|
16.44
|
8.43
|
689,840
|
|
|
10/9/2019
|
0.00 / 0.00%
|
16.65
|
16.95
|
16.45
|
16.65
|
16.70
|
8.88
|
612,810
|
|
|
10/8/2019
|
+0.20 / +1.22%
|
16.35
|
17.00
|
16.20
|
16.65
|
16.64
|
8.88
|
769,660
|
|
|
10/7/2019
|
+0.30 / +1.86%
|
16.15
|
16.75
|
16.10
|
16.45
|
16.50
|
8.77
|
938,020
|
|
|
10/4/2019
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.05
|
16.15
|
16.28
|
8.61
|
686,610
|
|
|
10/3/2019
|
+1.05 / +6.95%
|
14.95
|
16.15
|
14.90
|
16.15
|
15.92
|
8.61
|
1,582,020
|
|
|
10/2/2019
|
-0.60 / -3.82%
|
15.65
|
15.70
|
15.00
|
15.10
|
15.39
|
8.05
|
803,650
|
|
|
10/1/2019
|
+1.00 / +6.80%
|
14.65
|
15.70
|
14.55
|
15.70
|
15.16
|
8.37
|
1,066,850
|
|
|
9/30/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.63
|
7.84
|
1,055,940
|
|
|
9/27/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.57
|
7.79
|
339,870
|
|
|
9/26/2019
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.50
|
14.60
|
14.61
|
7.79
|
399,810
|
|
|
9/25/2019
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.50
|
14.60
|
14.58
|
7.79
|
221,680
|
|
|
9/24/2019
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.55
|
14.60
|
14.66
|
7.79
|
405,770
|
|
|
9/23/2019
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.55
|
14.60
|
14.83
|
7.79
|
3,441,000
|
|
|
9/20/2019
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.85
|
15.00
|
14.96
|
8.00
|
421,660
|
|
|
9/19/2019
|
+0.25 / +1.69%
|
14.80
|
15.10
|
14.75
|
15.00
|
14.92
|
8.00
|
346,680
|
|
|
9/18/2019
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.75
|
14.75
|
14.84
|
7.87
|
570,600
|
|
|
9/17/2019
|
-0.70 / -4.53%
|
15.40
|
15.45
|
14.70
|
14.75
|
14.94
|
7.87
|
2,194,260
|
|
|
9/16/2019
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.30
|
15.45
|
15.43
|
8.24
|
528,730
|
|
|
9/13/2019
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.51
|
8.16
|
544,230
|
|
|
9/12/2019
|
+0.20 / +1.29%
|
15.95
|
15.95
|
15.45
|
15.70
|
15.70
|
8.37
|
707,720
|
|
|
9/11/2019
|
+0.80 / +5.44%
|
14.65
|
15.50
|
14.60
|
15.50
|
15.10
|
8.27
|
1,073,670
|
|
|
9/10/2019
|
-0.30 / -2.00%
|
14.85
|
15.20
|
14.60
|
14.70
|
14.85
|
7.84
|
569,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|