|
|
Closing price on 2/20/2020
|
|
| Open |
13.85 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
438,160 |
| Split-adjusted Price |
8.26 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.55 / +4.00%
|
13.85
|
14.40
|
13.80
|
14.30
|
14.08
|
8.26
|
438,160
|
|
|
2/19/2020
|
0.00 / 0.00%
|
13.65
|
13.85
|
13.65
|
13.75
|
13.72
|
7.95
|
59,320
|
|
|
2/18/2020
|
0.00 / 0.00%
|
13.55
|
13.95
|
13.55
|
13.75
|
13.78
|
7.95
|
515,220
|
|
|
2/17/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.60
|
13.75
|
13.69
|
7.95
|
56,600
|
|
|
2/14/2020
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.65
|
13.75
|
13.75
|
7.95
|
100,830
|
|
|
2/13/2020
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.80
|
13.85
|
13.86
|
8.00
|
51,240
|
|
|
2/12/2020
|
+0.35 / +2.59%
|
13.70
|
13.85
|
13.55
|
13.85
|
13.73
|
8.00
|
129,090
|
|
|
2/11/2020
|
+0.10 / +0.75%
|
13.35
|
13.50
|
13.35
|
13.50
|
13.46
|
7.80
|
256,380
|
|
|
2/10/2020
|
-0.10 / -0.74%
|
13.35
|
13.60
|
13.35
|
13.40
|
13.41
|
7.74
|
88,490
|
|
|
2/7/2020
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.56
|
7.80
|
75,610
|
|
|
2/6/2020
|
+0.30 / +2.26%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.56
|
7.86
|
189,030
|
|
|
2/5/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.22
|
7.69
|
88,780
|
|
|
2/4/2020
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.24
|
7.69
|
142,510
|
|
|
2/3/2020
|
-0.20 / -1.46%
|
13.00
|
13.50
|
12.75
|
13.50
|
13.02
|
7.80
|
266,220
|
|
|
1/31/2020
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.55
|
13.70
|
13.76
|
7.92
|
482,530
|
|
|
1/30/2020
|
-0.25 / -1.75%
|
14.10
|
14.25
|
14.00
|
14.00
|
14.10
|
8.09
|
210,030
|
|
|
1/22/2020
|
+0.10 / +0.71%
|
14.15
|
14.40
|
14.00
|
14.25
|
14.20
|
8.23
|
97,810
|
|
|
1/21/2020
|
+0.05 / +0.35%
|
14.25
|
14.30
|
13.60
|
14.15
|
13.96
|
8.18
|
923,380
|
|
|
1/20/2020
|
-0.85 / -5.69%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.22
|
8.15
|
1,291,770
|
|
|
1/17/2020
|
-0.35 / -2.29%
|
15.30
|
15.35
|
14.90
|
14.95
|
15.05
|
8.64
|
242,980
|
|
|
1/16/2020
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.15
|
15.30
|
15.24
|
8.84
|
332,660
|
|
|
1/15/2020
|
+0.20 / +1.32%
|
15.20
|
15.45
|
15.10
|
15.30
|
15.28
|
8.84
|
451,710
|
|
|
1/14/2020
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.00
|
15.10
|
15.09
|
8.73
|
406,910
|
|
|
1/13/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.65
|
15.10
|
14.84
|
8.73
|
619,030
|
|
|
1/10/2020
|
+0.15 / +1.01%
|
14.85
|
15.15
|
14.85
|
15.00
|
15.03
|
8.67
|
670,510
|
|
|
1/9/2020
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.75
|
14.85
|
14.86
|
8.58
|
555,590
|
|
|
1/8/2020
|
-1.10 / -6.92%
|
15.85
|
15.85
|
14.80
|
14.80
|
15.05
|
8.55
|
2,402,740
|
|
|
1/7/2020
|
-0.05 / -0.31%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.98
|
9.19
|
560,640
|
|
|
1/6/2020
|
-0.15 / -0.93%
|
16.10
|
16.30
|
15.85
|
15.95
|
16.01
|
9.22
|
503,090
|
|
|
1/3/2020
|
-0.40 / -2.42%
|
16.50
|
16.75
|
16.00
|
16.10
|
16.25
|
9.30
|
626,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|