|
Closing price on 2/5/2020
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
88,780 |
| Split-adjusted Price |
7.69 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/2/2020
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.46
|
9.54
|
669,180
|
|
|
12/31/2019
|
+0.20 / +1.27%
|
15.75
|
16.30
|
15.65
|
16.00
|
15.87
|
9.25
|
576,600
|
|
|
12/30/2019
|
-0.55 / -3.36%
|
16.20
|
16.85
|
15.65
|
15.80
|
16.33
|
9.13
|
1,348,520
|
|
|
12/27/2019
|
+0.25 / +1.55%
|
16.20
|
16.75
|
16.00
|
16.35
|
16.44
|
9.45
|
717,070
|
|
|
12/26/2019
|
+0.40 / +2.55%
|
16.40
|
16.55
|
16.05
|
16.10
|
16.31
|
9.30
|
824,320
|
|
|
12/25/2019
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.62
|
9.07
|
1,560,640
|
|
|
12/24/2019
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.50
|
14.70
|
14.62
|
8.50
|
98,570
|
|
|
12/23/2019
|
+0.40 / +2.80%
|
14.65
|
14.95
|
14.50
|
14.70
|
14.77
|
8.50
|
515,530
|
|
|
12/20/2019
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
8.26
|
219,280
|
|
|
12/19/2019
|
-0.15 / -1.02%
|
14.50
|
14.65
|
14.30
|
14.50
|
14.50
|
8.38
|
185,780
|
|
|
12/18/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.65
|
14.68
|
8.47
|
160,110
|
|
|