|
|
Closing price on 12/5/2019
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.95 |
| Volume |
215,090 |
| Split-adjusted Price |
8.08 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.25 / +1.68%
|
15.10
|
15.20
|
14.95
|
15.15
|
15.05
|
8.08
|
215,090
|
|
|
12/4/2019
|
+0.15 / +1.02%
|
14.75
|
15.00
|
14.75
|
14.90
|
14.91
|
7.95
|
287,680
|
|
|
12/3/2019
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.55
|
14.75
|
14.85
|
7.87
|
347,560
|
|
|
12/2/2019
|
-0.25 / -1.67%
|
15.20
|
15.20
|
14.75
|
14.75
|
14.91
|
7.87
|
270,670
|
|
|
11/29/2019
|
+0.15 / +1.01%
|
14.80
|
15.20
|
14.80
|
15.00
|
14.99
|
8.00
|
167,900
|
|
|
11/28/2019
|
-0.45 / -2.94%
|
15.30
|
15.30
|
14.80
|
14.85
|
14.95
|
7.92
|
482,940
|
|
|
11/27/2019
|
-0.25 / -1.61%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.37
|
8.16
|
253,240
|
|
|
11/26/2019
|
+0.05 / +0.32%
|
15.65
|
15.65
|
15.45
|
15.55
|
15.49
|
8.29
|
269,940
|
|
|
11/25/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.15
|
15.50
|
15.37
|
8.27
|
395,660
|
|
|
11/22/2019
|
-0.45 / -2.82%
|
16.05
|
16.05
|
14.90
|
15.50
|
15.72
|
8.27
|
1,741,630
|
|
|
11/21/2019
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
15.95
|
15.98
|
8.51
|
2,157,540
|
|
|
11/20/2019
|
+0.05 / +0.31%
|
16.10
|
16.30
|
15.95
|
15.95
|
16.11
|
8.51
|
546,450
|
|
|
11/19/2019
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.75
|
15.90
|
15.99
|
8.48
|
349,360
|
|
|
11/18/2019
|
-0.25 / -1.55%
|
16.35
|
16.35
|
15.75
|
15.90
|
15.99
|
8.48
|
140,620
|
|
|
11/15/2019
|
+0.55 / +3.53%
|
15.55
|
16.25
|
15.50
|
16.15
|
16.02
|
8.61
|
1,159,660
|
|
|
11/14/2019
|
+0.10 / +0.65%
|
15.55
|
15.75
|
15.50
|
15.60
|
15.58
|
8.32
|
253,370
|
|
|
11/13/2019
|
0.00 / 0.00%
|
15.55
|
15.65
|
15.40
|
15.50
|
15.55
|
8.27
|
291,410
|
|
|
11/12/2019
|
+0.15 / +0.98%
|
15.45
|
15.60
|
15.40
|
15.50
|
15.50
|
8.27
|
284,890
|
|
|
11/11/2019
|
-0.20 / -1.29%
|
15.55
|
15.70
|
14.75
|
15.35
|
15.44
|
8.19
|
327,680
|
|
|
11/8/2019
|
+0.10 / +0.65%
|
15.45
|
15.70
|
15.40
|
15.55
|
15.54
|
8.29
|
236,860
|
|
|
11/7/2019
|
-0.15 / -0.96%
|
15.65
|
15.65
|
15.30
|
15.45
|
15.50
|
8.24
|
90,810
|
|
|
11/6/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.55
|
15.60
|
15.67
|
8.32
|
140,610
|
|
|
11/5/2019
|
+0.50 / +3.27%
|
15.30
|
15.85
|
15.10
|
15.80
|
15.57
|
8.43
|
760,670
|
|
|
11/4/2019
|
+0.10 / +0.66%
|
15.20
|
15.35
|
15.20
|
15.30
|
15.28
|
8.16
|
350,220
|
|
|
11/1/2019
|
+0.10 / +0.66%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.20
|
8.11
|
305,680
|
|
|
10/31/2019
|
-0.10 / -0.66%
|
15.15
|
15.35
|
15.00
|
15.10
|
15.26
|
8.05
|
263,700
|
|
|
10/30/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.23
|
8.11
|
222,200
|
|
|
10/29/2019
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.80
|
15.10
|
14.99
|
8.05
|
671,190
|
|
|
10/28/2019
|
-0.30 / -1.95%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.22
|
8.05
|
404,460
|
|
|
10/25/2019
|
-0.05 / -0.32%
|
15.60
|
15.65
|
15.35
|
15.40
|
15.48
|
8.21
|
250,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|