|
|
Closing price on 11/18/2019
|
|
| Open |
16.35 |
| High |
16.35 |
| Low |
15.75 |
| Volume |
140,620 |
| Split-adjusted Price |
8.48 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
-0.25 / -1.55%
|
16.35
|
16.35
|
15.75
|
15.90
|
15.99
|
8.48
|
140,620
|
|
|
11/15/2019
|
+0.55 / +3.53%
|
15.55
|
16.25
|
15.50
|
16.15
|
16.02
|
8.61
|
1,159,660
|
|
|
11/14/2019
|
+0.10 / +0.65%
|
15.55
|
15.75
|
15.50
|
15.60
|
15.58
|
8.32
|
253,370
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.40
|
15.50
|
15.55
|
8.27
|
291,410
|
|
|
11/12/2019
|
+0.15 / +0.98%
|
15.45
|
15.60
|
15.40
|
15.50
|
15.50
|
8.27
|
284,890
|
|
|
11/11/2019
|
-0.20 / -1.29%
|
15.55
|
15.70
|
14.75
|
15.35
|
15.44
|
8.19
|
327,680
|
|
|
11/8/2019
|
+0.10 / +0.65%
|
15.45
|
15.70
|
15.40
|
15.55
|
15.54
|
8.29
|
236,860
|
|
|
11/7/2019
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.30
|
15.45
|
15.50
|
8.24
|
90,810
|
|
|
11/6/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.55
|
15.60
|
15.67
|
8.32
|
140,610
|
|
|
11/5/2019
|
+0.50 / +3.27%
|
15.30
|
15.85
|
15.10
|
15.80
|
15.57
|
8.43
|
760,670
|
|
|
11/4/2019
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.20
|
15.30
|
15.28
|
8.16
|
350,220
|
|
|
11/1/2019
|
+0.10 / +0.66%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.20
|
8.11
|
305,680
|
|
|
10/31/2019
|
-0.10 / -0.66%
|
15.15
|
15.35
|
15.00
|
15.10
|
15.26
|
8.05
|
263,700
|
|
|
10/30/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.23
|
8.11
|
222,200
|
|
|
10/29/2019
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
15.10
|
14.99
|
8.05
|
671,190
|
|
|
10/28/2019
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.22
|
8.05
|
404,460
|
|
|
10/25/2019
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.35
|
15.40
|
15.48
|
8.21
|
250,980
|
|
|
10/24/2019
|
+0.10 / +0.65%
|
15.35
|
15.60
|
15.35
|
15.45
|
15.51
|
8.24
|
221,750
|
|
|
10/23/2019
|
+0.20 / +1.32%
|
15.15
|
15.55
|
15.10
|
15.35
|
15.41
|
8.19
|
285,080
|
|
|
10/22/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.15
|
15.14
|
8.08
|
192,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|