|
|
Closing price on 11/18/2016
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
377,750 |
| Split-adjusted Price |
3.77 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.28
|
3.77
|
377,750
|
|
|
11/17/2016
|
+0.10 / +1.23%
|
8.10
|
8.38
|
8.10
|
8.20
|
8.22
|
3.68
|
425,730
|
|
|
11/16/2016
|
-0.20 / -2.41%
|
8.30
|
8.32
|
8.10
|
8.10
|
8.19
|
3.63
|
253,340
|
|
|
11/15/2016
|
-0.02 / -0.24%
|
8.30
|
8.35
|
8.21
|
8.30
|
8.27
|
3.72
|
479,890
|
|
|
11/14/2016
|
-0.28 / -3.26%
|
8.28
|
8.50
|
8.28
|
8.32
|
8.35
|
3.73
|
215,410
|
|
|
11/11/2016
|
-0.20 / -2.27%
|
8.20
|
8.60
|
8.19
|
8.60
|
8.27
|
3.86
|
762,900
|
|
|
11/10/2016
|
+0.10 / +1.15%
|
8.67
|
8.89
|
8.67
|
8.80
|
8.82
|
3.95
|
549,940
|
|
|
11/9/2016
|
-0.06 / -0.68%
|
8.76
|
8.79
|
8.66
|
8.70
|
8.71
|
3.90
|
241,750
|
|
|
11/8/2016
|
-0.13 / -1.46%
|
8.89
|
8.89
|
8.75
|
8.76
|
8.78
|
3.93
|
891,540
|
|
|
11/7/2016
|
0.00 / 0.00%
|
8.89
|
8.90
|
8.77
|
8.89
|
8.81
|
3.99
|
463,890
|
|
|
11/4/2016
|
+0.13 / +1.48%
|
8.85
|
8.96
|
8.77
|
8.89
|
8.91
|
3.99
|
483,960
|
|
|
11/3/2016
|
+0.03 / +0.34%
|
8.71
|
8.95
|
8.61
|
8.76
|
8.76
|
3.93
|
373,980
|
|
|
11/2/2016
|
0.00 / 0.00%
|
8.71
|
8.75
|
8.70
|
8.73
|
8.72
|
3.91
|
321,600
|
|
|
11/1/2016
|
-0.06 / -0.68%
|
8.80
|
8.80
|
8.69
|
8.73
|
8.73
|
3.91
|
228,330
|
|
|
10/31/2016
|
-0.11 / -1.24%
|
8.96
|
8.96
|
8.78
|
8.79
|
8.82
|
3.94
|
316,460
|
|
|
10/28/2016
|
+0.10 / +1.14%
|
8.99
|
8.99
|
8.82
|
8.90
|
8.90
|
3.99
|
895,610
|
|
|
10/27/2016
|
+0.25 / +2.92%
|
8.44
|
8.85
|
8.44
|
8.80
|
8.68
|
3.95
|
1,235,620
|
|
|
10/26/2016
|
+0.19 / +2.27%
|
8.58
|
8.59
|
8.36
|
8.55
|
8.43
|
3.83
|
152,350
|
|
|
10/25/2016
|
-0.10 / -1.18%
|
8.29
|
8.50
|
8.29
|
8.36
|
8.41
|
3.75
|
485,930
|
|
|
10/24/2016
|
-0.10 / -1.17%
|
8.52
|
8.60
|
8.45
|
8.46
|
8.51
|
3.79
|
293,500
|
|
|
10/21/2016
|
-0.07 / -0.81%
|
8.74
|
8.74
|
8.51
|
8.56
|
8.58
|
3.84
|
176,940
|
|
|
10/20/2016
|
-0.14 / -1.60%
|
8.84
|
8.84
|
8.52
|
8.63
|
8.60
|
3.87
|
94,180
|
|
|
10/19/2016
|
+0.32 / +3.79%
|
8.60
|
8.82
|
8.50
|
8.77
|
8.71
|
3.93
|
1,271,640
|
|
|
10/18/2016
|
+0.11 / +1.32%
|
8.36
|
8.49
|
8.30
|
8.45
|
8.43
|
3.79
|
235,360
|
|
|
10/17/2016
|
+0.03 / +0.36%
|
8.21
|
8.40
|
8.21
|
8.34
|
8.28
|
3.74
|
87,200
|
|
|
10/14/2016
|
+0.09 / +1.09%
|
8.20
|
8.50
|
8.19
|
8.31
|
8.25
|
3.73
|
367,930
|
|
|
10/13/2016
|
+0.02 / +0.24%
|
8.18
|
8.22
|
8.18
|
8.22
|
8.20
|
3.69
|
72,770
|
|
|
10/12/2016
|
0.00 / 0.00%
|
8.19
|
8.21
|
8.19
|
8.20
|
8.19
|
3.68
|
203,430
|
|
|
10/11/2016
|
+0.03 / +0.37%
|
8.17
|
8.20
|
8.17
|
8.20
|
8.19
|
3.68
|
348,360
|
|
|
10/10/2016
|
-0.04 / -0.49%
|
8.24
|
8.24
|
8.17
|
8.17
|
8.19
|
3.66
|
124,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|