|
Closing price on 12/19/2018
|
|
| Open |
7.81 |
| High |
7.89 |
| Low |
7.71 |
| Volume |
62,220 |
| Split-adjusted Price |
4.14 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
-0.12 / -1.52%
|
7.81
|
7.89
|
7.71
|
7.77
|
7.79
|
4.14
|
62,220
|
|
|
12/18/2018
|
-0.08 / -1.00%
|
7.90
|
7.95
|
7.75
|
7.89
|
7.81
|
4.21
|
106,980
|
|
|
12/17/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.86
|
7.97
|
7.90
|
4.25
|
74,080
|
|
|
12/14/2018
|
-0.08 / -0.99%
|
8.00
|
8.05
|
7.97
|
7.97
|
8.00
|
4.25
|
59,530
|
|
|
12/13/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.01
|
8.05
|
8.03
|
4.29
|
52,550
|
|
|
12/12/2018
|
+0.07 / +0.88%
|
8.00
|
8.05
|
7.99
|
8.05
|
8.01
|
4.29
|
105,240
|
|
|
12/11/2018
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.95
|
7.98
|
8.00
|
4.26
|
107,010
|
|
|
12/10/2018
|
-0.10 / -1.23%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.03
|
4.27
|
100,610
|
|
|
12/7/2018
|
+0.17 / +2.14%
|
7.93
|
8.15
|
7.93
|
8.10
|
8.02
|
4.32
|
224,830
|
|
|
12/6/2018
|
-0.01 / -0.13%
|
7.94
|
7.94
|
7.89
|
7.93
|
7.91
|
4.23
|
115,010
|
|
|
12/5/2018
|
+0.03 / +0.38%
|
7.85
|
7.94
|
7.85
|
7.94
|
7.91
|
4.23
|
65,970
|
|
|
12/4/2018
|
0.00 / 0.00%
|
7.90
|
7.95
|
7.90
|
7.91
|
7.93
|
4.22
|
92,090
|
|
|
12/3/2018
|
+0.08 / +1.02%
|
7.85
|
7.96
|
7.85
|
7.91
|
7.92
|
4.22
|
29,420
|
|
|
11/30/2018
|
+0.02 / +0.26%
|
7.90
|
7.90
|
7.78
|
7.83
|
7.79
|
4.18
|
36,050
|
|
|
11/29/2018
|
0.00 / 0.00%
|
7.90
|
7.98
|
7.80
|
7.81
|
7.82
|
4.17
|
58,070
|
|
|
11/28/2018
|
+0.02 / +0.26%
|
7.76
|
7.88
|
7.76
|
7.81
|
7.79
|
4.17
|
103,700
|
|
|
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
|
|
|