|
Closing price on 11/15/2018
|
|
| Open |
7.76 |
| High |
7.89 |
| Low |
7.71 |
| Volume |
116,500 |
| Split-adjusted Price |
4.11 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2018
|
-0.09 / -1.15%
|
7.76
|
7.89
|
7.71
|
7.71
|
7.75
|
4.11
|
116,500
|
|
|
11/14/2018
|
-0.06 / -0.76%
|
7.81
|
7.88
|
7.80
|
7.80
|
7.83
|
4.16
|
82,670
|
|
|
11/13/2018
|
-0.02 / -0.25%
|
7.81
|
7.88
|
7.73
|
7.86
|
7.85
|
4.19
|
150,760
|
|
|
11/12/2018
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.80
|
7.88
|
7.86
|
4.20
|
211,580
|
|
|
11/9/2018
|
-0.14 / -1.74%
|
8.03
|
8.03
|
7.85
|
7.89
|
7.93
|
4.21
|
348,780
|
|
|
11/8/2018
|
-0.06 / -0.74%
|
8.14
|
8.14
|
8.01
|
8.03
|
8.05
|
4.28
|
77,910
|
|
|
11/7/2018
|
+0.08 / +1.00%
|
8.10
|
8.10
|
8.00
|
8.09
|
8.04
|
4.31
|
80,680
|
|
|
11/6/2018
|
-0.04 / -0.50%
|
8.14
|
8.14
|
8.01
|
8.01
|
8.04
|
4.27
|
91,030
|
|
|
11/5/2018
|
0.00 / 0.00%
|
8.05
|
8.18
|
8.05
|
8.05
|
8.06
|
4.29
|
197,390
|
|
|
11/2/2018
|
+0.10 / +1.26%
|
8.15
|
8.15
|
7.93
|
8.05
|
7.99
|
4.29
|
150,630
|
|
|
11/1/2018
|
-0.20 / -2.45%
|
8.10
|
8.12
|
7.90
|
7.95
|
7.97
|
4.24
|
283,970
|
|
|
10/31/2018
|
+0.08 / +0.99%
|
8.10
|
8.16
|
8.08
|
8.15
|
8.13
|
4.35
|
84,960
|
|
|
10/30/2018
|
-0.01 / -0.12%
|
8.09
|
8.09
|
8.00
|
8.07
|
8.06
|
4.30
|
152,120
|
|
|
10/29/2018
|
+0.07 / +0.87%
|
8.10
|
8.16
|
8.05
|
8.08
|
8.10
|
4.31
|
113,140
|
|
|
10/26/2018
|
+0.10 / +1.26%
|
8.10
|
8.13
|
8.00
|
8.01
|
8.07
|
4.27
|
256,980
|
|
|
10/25/2018
|
-0.18 / -2.22%
|
7.91
|
8.00
|
7.91
|
7.91
|
7.96
|
4.22
|
121,930
|
|
|
10/24/2018
|
-0.01 / -0.12%
|
8.00
|
8.19
|
8.00
|
8.09
|
8.06
|
4.31
|
149,820
|
|
|
10/23/2018
|
-0.15 / -1.82%
|
8.19
|
8.19
|
8.00
|
8.10
|
8.09
|
4.32
|
81,690
|
|
|
10/22/2018
|
-0.02 / -0.24%
|
8.19
|
8.28
|
8.19
|
8.25
|
8.22
|
4.40
|
28,100
|
|
|
10/19/2018
|
-0.03 / -0.36%
|
8.16
|
8.28
|
8.15
|
8.27
|
8.18
|
4.41
|
146,290
|
|
|
10/18/2018
|
-0.10 / -1.19%
|
8.22
|
8.38
|
8.22
|
8.30
|
8.29
|
4.43
|
10,010
|
|
|
10/17/2018
|
-0.23 / -2.67%
|
8.63
|
8.63
|
8.22
|
8.40
|
8.40
|
4.48
|
166,580
|
|
|
10/16/2018
|
+0.56 / +6.94%
|
8.20
|
8.63
|
8.09
|
8.63
|
8.53
|
4.60
|
21,560
|
|
|
10/15/2018
|
-0.03 / -0.37%
|
8.10
|
8.20
|
8.07
|
8.07
|
8.10
|
4.30
|
254,470
|
|
|
10/12/2018
|
+0.06 / +0.75%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
4.32
|
122,880
|
|
|
10/11/2018
|
-0.38 / -4.51%
|
8.10
|
8.40
|
8.03
|
8.04
|
8.09
|
4.29
|
223,040
|
|
|
10/10/2018
|
0.00 / 0.00%
|
8.40
|
8.45
|
8.35
|
8.42
|
8.40
|
4.49
|
30,110
|
|
|
10/9/2018
|
-0.02 / -0.24%
|
8.44
|
8.50
|
8.38
|
8.42
|
8.44
|
4.49
|
188,570
|
|
|
10/8/2018
|
-0.01 / -0.12%
|
8.40
|
8.44
|
8.38
|
8.44
|
8.41
|
4.50
|
85,870
|
|
|
10/5/2018
|
-0.04 / -0.47%
|
8.49
|
8.49
|
8.40
|
8.45
|
8.42
|
4.51
|
173,130
|
|
|