|
|
Closing price on 11/27/2018
|
|
| Open |
7.89 |
| High |
7.90 |
| Low |
7.79 |
| Volume |
83,040 |
| Split-adjusted Price |
4.15 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
-0.06 / -0.76%
|
7.89
|
7.90
|
7.79
|
7.79
|
7.83
|
4.15
|
83,040
|
|
|
11/26/2018
|
-0.08 / -1.01%
|
7.91
|
7.94
|
7.80
|
7.85
|
7.87
|
4.19
|
67,560
|
|
|
11/23/2018
|
+0.03 / +0.38%
|
7.98
|
7.99
|
7.90
|
7.93
|
7.93
|
4.23
|
101,050
|
|
|
11/22/2018
|
+0.02 / +0.25%
|
7.90
|
7.96
|
7.88
|
7.90
|
7.92
|
4.21
|
52,800
|
|
|
11/21/2018
|
0.00 / 0.00%
|
7.86
|
7.91
|
7.80
|
7.88
|
7.87
|
4.20
|
82,170
|
|
|
11/20/2018
|
-0.08 / -1.01%
|
7.96
|
7.98
|
7.88
|
7.88
|
7.92
|
4.20
|
90,010
|
|
|
11/19/2018
|
+0.16 / +2.05%
|
7.89
|
7.98
|
7.75
|
7.96
|
7.83
|
4.25
|
125,450
|
|
|
11/16/2018
|
+0.09 / +1.17%
|
7.81
|
7.87
|
7.68
|
7.80
|
7.77
|
4.16
|
87,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|