|
|
Closing price on 3/16/2016
|
|
| Open |
7.70 |
| High |
8.30 |
| Low |
7.70 |
| Volume |
1,814,100 |
| Split-adjusted Price |
3.54 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.50 / +6.41%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.13
|
3.54
|
1,814,100
|
|
|
3/15/2016
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.76
|
3.32
|
981,150
|
|
|
3/14/2016
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.57
|
3.32
|
1,764,290
|
|
|
3/11/2016
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.45
|
3.11
|
886,320
|
|
|
3/10/2016
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.73
|
3.24
|
1,236,150
|
|
|
3/9/2016
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
3.28
|
2,426,050
|
|
|
3/8/2016
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.07
|
453,920
|
|
|
3/7/2016
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.88
|
2.90
|
373,200
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.88
|
2.94
|
182,730
|
|
|
3/3/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.93
|
2.94
|
558,610
|
|
|
3/2/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.96
|
2.94
|
383,360
|
|
|
3/1/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
2.98
|
775,490
|
|
|
2/29/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.89
|
2.98
|
925,270
|
|
|
2/26/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
2.90
|
537,110
|
|
|
2/25/2016
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.94
|
2.90
|
538,270
|
|
|
2/24/2016
|
+0.30 / +4.48%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.94
|
2.98
|
1,979,240
|
|
|
2/23/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
2.85
|
343,060
|
|
|
2/22/2016
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.67
|
2.85
|
830,990
|
|
|
2/19/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.81
|
551,090
|
|
|
2/18/2016
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
2.85
|
139,960
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.66
|
2.81
|
198,600
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.81
|
246,690
|
|
|
2/15/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
2.81
|
186,580
|
|
|
2/5/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.61
|
2.85
|
89,820
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.81
|
135,670
|
|
|
2/3/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.49
|
2.81
|
425,420
|
|
|
2/2/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.85
|
139,430
|
|
|
2/1/2016
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.78
|
2.90
|
280,740
|
|
|
1/29/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.63
|
2.81
|
270,700
|
|
|
1/28/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
2.77
|
357,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|