|
|
Closing price on 12/5/2017
|
|
| Open |
9.89 |
| High |
10.15 |
| Low |
9.82 |
| Volume |
1,461,590 |
| Split-adjusted Price |
4.71 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+0.03 / +0.31%
|
9.89
|
10.15
|
9.82
|
9.85
|
9.95
|
4.71
|
1,461,590
|
|
|
12/4/2017
|
+0.03 / +0.31%
|
9.87
|
9.89
|
9.75
|
9.82
|
9.79
|
4.69
|
1,510,700
|
|
|
12/1/2017
|
-0.01 / -0.10%
|
9.74
|
9.88
|
9.70
|
9.79
|
9.76
|
4.68
|
1,437,370
|
|
|
11/30/2017
|
-0.04 / -0.41%
|
9.80
|
9.98
|
9.60
|
9.80
|
9.80
|
4.68
|
1,309,980
|
|
|
11/29/2017
|
-0.16 / -1.60%
|
10.00
|
10.00
|
9.76
|
9.84
|
9.84
|
4.70
|
1,646,540
|
|
|
11/28/2017
|
-0.45 / -4.31%
|
10.50
|
10.65
|
9.97
|
10.00
|
10.11
|
4.78
|
2,275,690
|
|
|
11/27/2017
|
+0.55 / +5.56%
|
10.10
|
10.55
|
10.00
|
10.45
|
10.31
|
4.99
|
1,829,690
|
|
|
11/24/2017
|
+0.51 / +5.43%
|
9.39
|
9.95
|
9.30
|
9.90
|
9.77
|
4.73
|
1,858,070
|
|
|
11/23/2017
|
+0.07 / +0.75%
|
9.35
|
9.39
|
9.30
|
9.39
|
9.33
|
4.49
|
1,321,160
|
|
|
11/22/2017
|
+0.05 / +0.54%
|
9.39
|
9.39
|
9.25
|
9.32
|
9.30
|
4.45
|
1,126,230
|
|
|
11/21/2017
|
-0.03 / -0.32%
|
9.31
|
9.38
|
9.27
|
9.27
|
9.30
|
4.43
|
1,202,630
|
|
|
11/20/2017
|
-0.14 / -1.48%
|
9.44
|
9.44
|
9.30
|
9.30
|
9.33
|
4.44
|
306,780
|
|
|
11/17/2017
|
0.00 / 0.00%
|
9.44
|
9.56
|
9.32
|
9.44
|
9.43
|
4.51
|
193,930
|
|
|
11/16/2017
|
+0.08 / +0.85%
|
9.45
|
9.49
|
9.31
|
9.44
|
9.38
|
4.51
|
201,620
|
|
|
11/15/2017
|
+0.12 / +1.30%
|
9.40
|
9.41
|
9.22
|
9.36
|
9.31
|
4.47
|
280,550
|
|
|
11/14/2017
|
-0.16 / -1.70%
|
9.40
|
9.45
|
9.24
|
9.24
|
9.29
|
4.42
|
543,310
|
|
|
11/13/2017
|
-0.28 / -2.89%
|
9.68
|
9.70
|
9.34
|
9.40
|
9.45
|
4.49
|
237,830
|
|
|
11/10/2017
|
+0.22 / +2.33%
|
9.35
|
9.90
|
9.32
|
9.68
|
9.56
|
4.63
|
380,430
|
|
|
11/9/2017
|
+0.01 / +0.11%
|
9.45
|
9.54
|
9.40
|
9.46
|
9.47
|
4.52
|
124,190
|
|
|
11/8/2017
|
+0.05 / +0.53%
|
9.34
|
9.45
|
9.30
|
9.45
|
9.35
|
4.52
|
299,280
|
|
|
11/7/2017
|
-0.15 / -1.57%
|
9.50
|
9.53
|
9.35
|
9.40
|
9.42
|
4.49
|
350,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|