|
|
Closing price on 12/2/2015
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
242,870 |
| Split-adjusted Price |
3.49 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
3.49
|
242,870
|
|
|
12/1/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.20
|
3.45
|
212,430
|
|
|
11/30/2015
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.26
|
3.49
|
571,400
|
|
|
11/27/2015
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.28
|
3.49
|
430,290
|
|
|
11/26/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.44
|
3.58
|
352,990
|
|
|
11/25/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
3.54
|
438,860
|
|
|
11/24/2015
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.60
|
3.62
|
539,170
|
|
|
11/23/2015
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
3.75
|
554,090
|
|
|
11/20/2015
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.62
|
3.71
|
862,640
|
|
|
11/19/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.22
|
3.49
|
334,690
|
|
|
11/18/2015
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.30
|
3.54
|
327,670
|
|
|
11/17/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.37
|
3.62
|
468,900
|
|
|
11/16/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.36
|
3.58
|
191,360
|
|
|
11/13/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.34
|
3.58
|
272,270
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
3.58
|
322,710
|
|
|
11/11/2015
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
3.58
|
521,540
|
|
|
11/10/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.64
|
3.71
|
268,510
|
|
|
11/9/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
3.71
|
170,730
|
|
|
11/6/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.81
|
3.79
|
271,560
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
3.83
|
158,430
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.83
|
301,550
|
|
|
11/3/2015
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
3.83
|
467,650
|
|
|
11/2/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
3.66
|
307,850
|
|
|
10/30/2015
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
3.71
|
218,790
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.78
|
3.75
|
378,700
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
3.75
|
307,060
|
|
|
10/27/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
3.75
|
402,290
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.04
|
3.83
|
218,970
|
|
|
10/23/2015
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.06
|
3.83
|
420,860
|
|
|
10/22/2015
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.98
|
3.92
|
1,102,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|