|
|
Closing price on 2/27/2018
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.91 |
| Volume |
117,560 |
| Split-adjusted Price |
4.32 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
+0.05 / +0.56%
|
9.10
|
9.10
|
8.91
|
9.05
|
8.98
|
4.32
|
117,560
|
|
|
2/26/2018
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.09
|
4.30
|
216,960
|
|
|
2/23/2018
|
+0.08 / +0.89%
|
9.00
|
9.14
|
9.00
|
9.10
|
9.07
|
4.35
|
259,640
|
|
|
2/22/2018
|
+0.12 / +1.35%
|
8.90
|
9.07
|
8.90
|
9.02
|
9.00
|
4.31
|
354,750
|
|
|
2/21/2018
|
+0.09 / +1.02%
|
8.81
|
9.00
|
8.81
|
8.90
|
8.89
|
4.25
|
123,120
|
|
|
2/13/2018
|
+0.01 / +0.11%
|
8.71
|
8.90
|
8.70
|
8.81
|
8.77
|
4.21
|
323,030
|
|
|
2/12/2018
|
+0.35 / +4.14%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
4.21
|
175,940
|
|
|
2/9/2018
|
-0.15 / -1.74%
|
8.10
|
8.60
|
8.10
|
8.45
|
8.41
|
4.04
|
511,580
|
|
|
2/8/2018
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.58
|
8.60
|
8.69
|
4.11
|
338,840
|
|
|
2/7/2018
|
+0.06 / +0.69%
|
9.00
|
9.02
|
8.72
|
8.80
|
8.92
|
4.21
|
761,610
|
|
|
2/6/2018
|
-0.39 / -4.27%
|
8.60
|
8.80
|
8.50
|
8.74
|
8.54
|
4.18
|
1,481,150
|
|
|
2/5/2018
|
-0.47 / -4.90%
|
9.40
|
9.58
|
9.10
|
9.13
|
9.35
|
4.36
|
764,680
|
|
|
2/2/2018
|
0.00 / 0.00%
|
9.55
|
9.80
|
9.50
|
9.60
|
9.58
|
4.59
|
850,700
|
|
|
2/1/2018
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.75
|
4.59
|
1,011,720
|
|
|
1/31/2018
|
-0.45 / -4.35%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.17
|
4.73
|
560,370
|
|
|
1/30/2018
|
+0.42 / +4.23%
|
9.95
|
10.40
|
9.86
|
10.35
|
10.18
|
4.95
|
857,360
|
|
|
1/29/2018
|
+0.08 / +0.81%
|
10.00
|
10.10
|
9.85
|
9.93
|
9.95
|
4.75
|
364,070
|
|
|
1/26/2018
|
-0.05 / -0.51%
|
9.95
|
9.95
|
9.82
|
9.85
|
9.85
|
4.71
|
265,970
|
|
|
1/25/2018
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.90
|
9.90
|
9.99
|
4.73
|
764,250
|
|
|
1/22/2018
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
4.73
|
433,220
|
|
|
1/19/2018
|
-0.20 / -2.00%
|
9.91
|
10.25
|
9.80
|
9.80
|
9.95
|
4.68
|
377,720
|
|
|
1/18/2018
|
+0.20 / +2.04%
|
9.71
|
10.00
|
9.65
|
10.00
|
9.77
|
4.78
|
644,650
|
|
|
1/17/2018
|
-0.50 / -4.85%
|
10.40
|
10.40
|
9.80
|
9.80
|
9.98
|
4.68
|
995,410
|
|
|
1/16/2018
|
-0.30 / -2.83%
|
10.55
|
10.55
|
10.30
|
10.30
|
10.41
|
4.92
|
819,900
|
|
|
1/15/2018
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.49
|
5.07
|
775,590
|
|
|
1/12/2018
|
-0.50 / -4.63%
|
10.70
|
10.75
|
10.30
|
10.30
|
10.49
|
4.92
|
767,410
|
|
|
1/11/2018
|
+0.35 / +3.35%
|
10.45
|
10.90
|
10.35
|
10.80
|
10.65
|
5.16
|
1,156,150
|
|
|
1/10/2018
|
+0.60 / +6.09%
|
10.00
|
10.50
|
9.87
|
10.45
|
10.17
|
4.99
|
1,537,150
|
|
|
1/9/2018
|
+0.24 / +2.50%
|
9.61
|
9.95
|
9.61
|
9.85
|
9.81
|
4.71
|
707,790
|
|
|
1/8/2018
|
-0.08 / -0.83%
|
9.61
|
9.70
|
9.60
|
9.61
|
9.63
|
4.59
|
170,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|