|
|
Closing price on 12/4/2020
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
840,710 |
| Split-adjusted Price |
9.04 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.05 / -0.35%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.37
|
9.04
|
840,710
|
|
|
12/3/2020
|
+0.45 / +3.21%
|
14.00
|
14.50
|
13.90
|
14.45
|
14.26
|
9.07
|
1,985,760
|
|
|
12/2/2020
|
0.00 / 0.00%
|
14.15
|
14.15
|
13.90
|
14.00
|
14.02
|
8.79
|
1,164,710
|
|
|
12/1/2020
|
+0.25 / +1.82%
|
13.50
|
14.15
|
13.50
|
14.00
|
13.89
|
8.79
|
1,808,700
|
|
|
11/30/2020
|
+0.20 / +1.48%
|
13.60
|
13.85
|
13.50
|
13.75
|
13.70
|
8.63
|
1,990,490
|
|
|
11/27/2020
|
+0.10 / +0.74%
|
13.45
|
13.55
|
13.35
|
13.55
|
13.46
|
8.51
|
819,840
|
|
|
11/26/2020
|
-0.05 / -0.37%
|
13.45
|
13.60
|
13.20
|
13.45
|
13.46
|
8.44
|
715,510
|
|
|
11/25/2020
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.45
|
13.50
|
13.59
|
8.47
|
1,094,770
|
|
|
11/24/2020
|
+0.60 / +4.62%
|
13.00
|
13.65
|
13.00
|
13.60
|
13.37
|
8.54
|
1,890,800
|
|
|
11/23/2020
|
-0.20 / -1.52%
|
13.00
|
13.20
|
12.85
|
13.00
|
12.99
|
8.16
|
1,006,740
|
|
|
11/20/2020
|
-0.05 / -0.38%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.14
|
8.29
|
568,090
|
|
|
11/19/2020
|
-0.55 / -3.99%
|
13.20
|
13.45
|
13.20
|
13.25
|
13.31
|
8.32
|
710,850
|
|
|
11/18/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.90
|
8.35
|
1,914,740
|
|
|
11/17/2020
|
+0.55 / +4.15%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.59
|
8.35
|
1,281,250
|
|
|
11/16/2020
|
-0.15 / -1.12%
|
13.50
|
13.65
|
13.20
|
13.25
|
13.37
|
8.02
|
520,810
|
|
|
11/13/2020
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.23
|
8.11
|
1,188,530
|
|
|
11/12/2020
|
+0.10 / +0.77%
|
12.90
|
13.25
|
12.90
|
13.10
|
13.09
|
7.93
|
521,310
|
|
|
11/11/2020
|
+0.05 / +0.39%
|
12.95
|
13.15
|
12.85
|
13.00
|
12.96
|
7.87
|
496,020
|
|
|
11/10/2020
|
-0.25 / -1.89%
|
13.30
|
13.30
|
12.90
|
12.95
|
13.09
|
7.84
|
713,110
|
|
|
11/9/2020
|
+0.65 / +5.18%
|
12.65
|
13.25
|
12.50
|
13.20
|
12.93
|
7.99
|
1,232,720
|
|
|
11/6/2020
|
-0.05 / -0.40%
|
12.60
|
12.70
|
12.40
|
12.55
|
12.53
|
7.59
|
241,800
|
|
|
11/5/2020
|
+0.40 / +3.28%
|
12.65
|
12.75
|
12.60
|
12.60
|
12.64
|
7.62
|
790,690
|
|
|
11/4/2020
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.10
|
12.20
|
12.23
|
7.38
|
524,040
|
|
|
11/3/2020
|
-0.05 / -0.41%
|
12.20
|
12.40
|
12.15
|
12.15
|
12.22
|
7.35
|
160,890
|
|
|
11/2/2020
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.13
|
7.38
|
153,920
|
|
|
10/30/2020
|
+0.25 / +2.15%
|
11.90
|
11.90
|
11.65
|
11.90
|
11.79
|
7.20
|
253,000
|
|
|
10/29/2020
|
+0.15 / +1.30%
|
11.30
|
11.80
|
11.30
|
11.65
|
11.58
|
7.05
|
190,250
|
|
|
10/28/2020
|
-0.75 / -6.12%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.80
|
6.96
|
401,540
|
|
|
10/27/2020
|
-0.05 / -0.41%
|
12.25
|
12.35
|
12.20
|
12.25
|
12.27
|
7.41
|
223,390
|
|
|
10/26/2020
|
-0.20 / -1.60%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.60
|
7.44
|
466,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|