|
|
Closing price on 10/5/2020
|
|
| Open |
13.40 |
| High |
13.65 |
| Low |
13.30 |
| Volume |
524,170 |
| Split-adjusted Price |
8.14 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.15 / +1.13%
|
13.40
|
13.65
|
13.30
|
13.45
|
13.47
|
8.14
|
524,170
|
|
|
10/2/2020
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.60
|
13.30
|
13.01
|
8.05
|
2,340,450
|
|
|
10/1/2020
|
+0.40 / +3.28%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.52
|
7.62
|
1,079,790
|
|
|
9/30/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.12
|
7.38
|
353,040
|
|
|
9/29/2020
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.39
|
7.38
|
726,980
|
|
|
9/28/2020
|
+0.20 / +1.65%
|
12.15
|
12.35
|
12.10
|
12.30
|
12.25
|
7.44
|
346,350
|
|
|
9/25/2020
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.95
|
12.10
|
12.05
|
7.32
|
3,203,430
|
|
|
9/24/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.17
|
7.26
|
652,700
|
|
|
9/23/2020
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.15
|
12.30
|
12.26
|
7.44
|
372,800
|
|
|
9/22/2020
|
+0.10 / +0.81%
|
12.20
|
12.65
|
12.20
|
12.40
|
12.40
|
7.50
|
470,510
|
|
|
9/21/2020
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.00
|
12.30
|
12.46
|
7.44
|
1,097,530
|
|
|
9/18/2020
|
-0.10 / -0.81%
|
12.45
|
12.45
|
12.15
|
12.30
|
12.32
|
7.44
|
372,490
|
|
|
9/17/2020
|
+0.10 / +0.81%
|
12.50
|
12.70
|
12.20
|
12.40
|
12.47
|
7.50
|
1,201,730
|
|
|
9/16/2020
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.45
|
12.30
|
12.04
|
7.44
|
1,214,030
|
|
|
9/15/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.50
|
11.50
|
6.96
|
294,220
|
|
|
9/14/2020
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.40
|
11.50
|
11.51
|
6.96
|
357,280
|
|
|
9/11/2020
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.40
|
11.55
|
11.50
|
6.99
|
157,000
|
|
|
9/10/2020
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.56
|
7.02
|
215,580
|
|
|
9/9/2020
|
+0.20 / +1.76%
|
11.30
|
11.60
|
11.25
|
11.55
|
11.38
|
6.99
|
256,540
|
|
|
9/8/2020
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.42
|
6.87
|
211,820
|
|
|
9/7/2020
|
-0.25 / -2.16%
|
11.50
|
11.60
|
11.35
|
11.35
|
11.48
|
6.87
|
457,160
|
|
|
9/4/2020
|
+0.25 / +2.20%
|
11.20
|
11.70
|
11.15
|
11.60
|
11.43
|
7.02
|
377,460
|
|
|
9/3/2020
|
-0.25 / -2.16%
|
11.80
|
11.80
|
11.35
|
11.35
|
11.49
|
6.87
|
561,750
|
|
|
9/1/2020
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.30
|
11.60
|
11.51
|
7.02
|
372,180
|
|
|
8/31/2020
|
-0.30 / -2.51%
|
11.95
|
12.00
|
11.55
|
11.65
|
11.71
|
7.05
|
315,040
|
|
|
8/28/2020
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.95
|
11.95
|
12.01
|
7.23
|
705,650
|
|
|
8/27/2020
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.70
|
11.85
|
11.81
|
7.17
|
371,780
|
|
|
8/26/2020
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.66
|
7.08
|
423,080
|
|
|
8/25/2020
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.45
|
11.50
|
11.54
|
6.96
|
510,910
|
|
|
8/24/2020
|
+0.15 / +1.32%
|
11.45
|
11.70
|
11.45
|
11.55
|
11.51
|
6.99
|
401,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|