|
|
Closing price on 11/6/2017
|
|
| Open |
9.50 |
| High |
9.63 |
| Low |
9.40 |
| Volume |
186,270 |
| Split-adjusted Price |
4.56 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
+0.05 / +0.53%
|
9.50
|
9.63
|
9.40
|
9.55
|
9.53
|
4.56
|
186,270
|
|
|
11/3/2017
|
+0.31 / +3.37%
|
9.11
|
9.59
|
8.90
|
9.50
|
9.13
|
4.54
|
583,630
|
|
|
11/2/2017
|
-0.41 / -4.27%
|
9.60
|
9.60
|
9.11
|
9.19
|
9.34
|
4.39
|
513,120
|
|
|
11/1/2017
|
-0.30 / -3.03%
|
9.90
|
10.10
|
9.35
|
9.60
|
9.69
|
4.59
|
379,940
|
|
|
10/31/2017
|
+0.06 / +0.61%
|
10.10
|
10.10
|
9.75
|
9.90
|
9.89
|
4.73
|
456,490
|
|
|
10/30/2017
|
-0.46 / -4.47%
|
10.30
|
10.30
|
9.84
|
9.84
|
10.07
|
4.70
|
686,180
|
|
|
10/27/2017
|
+0.15 / +1.48%
|
10.50
|
10.50
|
10.15
|
10.30
|
10.27
|
4.92
|
515,730
|
|
|
10/26/2017
|
-0.55 / -5.14%
|
10.70
|
10.70
|
10.00
|
10.15
|
10.22
|
4.85
|
766,940
|
|
|
10/25/2017
|
-0.80 / -6.96%
|
11.70
|
11.95
|
10.70
|
10.70
|
11.06
|
5.11
|
2,133,870
|
|
|
10/24/2017
|
+0.75 / +6.98%
|
10.75
|
11.50
|
10.75
|
11.50
|
11.15
|
5.50
|
734,300
|
|
|
10/23/2017
|
-0.45 / -4.02%
|
11.20
|
11.25
|
10.65
|
10.75
|
10.93
|
5.14
|
1,200,790
|
|
|
10/20/2017
|
-0.10 / -0.88%
|
11.30
|
11.45
|
11.10
|
11.20
|
11.29
|
5.35
|
796,260
|
|
|
10/19/2017
|
-0.15 / -1.31%
|
11.45
|
11.60
|
11.30
|
11.30
|
11.45
|
5.40
|
1,248,860
|
|
|
10/18/2017
|
-0.45 / -3.78%
|
11.90
|
11.95
|
11.45
|
11.45
|
11.66
|
5.47
|
1,228,570
|
|
|
10/17/2017
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.85
|
11.90
|
11.92
|
5.69
|
793,440
|
|
|
10/16/2017
|
-0.05 / -0.42%
|
11.95
|
12.15
|
11.85
|
11.90
|
11.91
|
5.69
|
700,950
|
|
|
10/13/2017
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.90
|
11.95
|
11.95
|
5.71
|
886,700
|
|
|
10/12/2017
|
-0.30 / -2.46%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.06
|
5.69
|
758,450
|
|
|
10/11/2017
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.05
|
12.20
|
12.22
|
5.83
|
966,560
|
|
|
10/10/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.03
|
5.83
|
977,680
|
|
|
10/9/2017
|
-0.10 / -0.83%
|
12.25
|
12.25
|
12.00
|
12.00
|
12.08
|
5.73
|
978,270
|
|
|
10/6/2017
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.10
|
12.10
|
12.17
|
5.78
|
898,410
|
|
|
10/5/2017
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.15
|
12.24
|
5.81
|
1,295,200
|
|
|
10/4/2017
|
+0.15 / +1.27%
|
11.75
|
12.25
|
11.75
|
11.95
|
12.06
|
5.71
|
1,107,600
|
|
|
10/3/2017
|
+0.05 / +0.43%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.70
|
5.64
|
1,115,350
|
|
|
10/2/2017
|
-0.25 / -2.08%
|
11.90
|
12.00
|
11.70
|
11.75
|
11.85
|
5.61
|
672,920
|
|
|
9/29/2017
|
-0.15 / -1.23%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.08
|
5.73
|
988,920
|
|
|
9/28/2017
|
+0.50 / +4.29%
|
11.70
|
12.40
|
11.70
|
12.15
|
12.11
|
5.81
|
1,954,090
|
|
|
9/27/2017
|
+0.25 / +2.19%
|
11.50
|
11.85
|
11.35
|
11.65
|
11.61
|
5.57
|
809,810
|
|
|
9/26/2017
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.40
|
11.40
|
11.44
|
5.45
|
706,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|