|
Closing price on 3/20/2019
|
|
| Open |
11.45 |
| High |
12.15 |
| Low |
11.30 |
| Volume |
996,290 |
| Split-adjusted Price |
6.35 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
+0.50 / +4.39%
|
11.45
|
12.15
|
11.30
|
11.90
|
11.88
|
6.35
|
996,290
|
|
|
3/19/2019
|
+0.50 / +4.59%
|
11.20
|
11.55
|
10.95
|
11.40
|
11.36
|
6.08
|
1,488,460
|
|
|
3/18/2019
|
+0.50 / +4.81%
|
10.40
|
11.00
|
10.30
|
10.90
|
10.62
|
5.81
|
1,658,930
|
|
|
3/15/2019
|
+0.54 / +5.48%
|
9.81
|
10.45
|
9.81
|
10.40
|
10.17
|
5.55
|
1,091,440
|
|
|
3/14/2019
|
+0.01 / +0.10%
|
9.99
|
9.99
|
9.81
|
9.86
|
9.89
|
5.26
|
409,370
|
|
|
3/13/2019
|
-0.15 / -1.50%
|
9.98
|
10.00
|
9.85
|
9.85
|
9.92
|
5.25
|
192,120
|
|
|
3/12/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.01
|
5.33
|
322,060
|
|
|
3/11/2019
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.02
|
5.33
|
353,940
|
|
|
3/8/2019
|
+0.30 / +3.03%
|
9.90
|
10.25
|
9.72
|
10.20
|
10.11
|
5.44
|
748,140
|
|
|
3/7/2019
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.01
|
5.28
|
746,250
|
|
|
3/6/2019
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.15
|
10.20
|
10.27
|
5.44
|
442,040
|
|
|
3/5/2019
|
+0.05 / +0.48%
|
10.35
|
10.55
|
10.00
|
10.40
|
10.33
|
5.55
|
1,114,800
|
|
|
3/4/2019
|
+0.37 / +3.71%
|
10.00
|
10.40
|
10.00
|
10.35
|
10.24
|
5.52
|
866,610
|
|
|
3/1/2019
|
+0.36 / +3.74%
|
9.62
|
9.99
|
9.62
|
9.98
|
9.86
|
5.32
|
588,160
|
|
|
2/28/2019
|
+0.15 / +1.58%
|
9.47
|
9.84
|
9.40
|
9.62
|
9.66
|
5.13
|
1,064,140
|
|
|
2/27/2019
|
+0.27 / +2.93%
|
9.10
|
9.50
|
9.10
|
9.47
|
9.36
|
5.05
|
760,390
|
|
|
2/26/2019
|
-0.04 / -0.43%
|
9.29
|
9.30
|
9.01
|
9.20
|
9.21
|
4.91
|
391,440
|
|
|
2/25/2019
|
+0.29 / +3.24%
|
9.00
|
9.30
|
9.00
|
9.24
|
9.22
|
4.93
|
466,050
|
|
|
2/22/2019
|
+0.37 / +4.31%
|
8.58
|
9.00
|
8.58
|
8.95
|
8.88
|
4.77
|
386,130
|
|
|
2/21/2019
|
+0.38 / +4.63%
|
8.20
|
8.61
|
8.20
|
8.58
|
8.54
|
4.58
|
481,450
|
|
|
2/20/2019
|
-0.04 / -0.49%
|
8.23
|
8.27
|
8.15
|
8.20
|
8.21
|
4.37
|
213,570
|
|
|
2/19/2019
|
-0.01 / -0.12%
|
8.20
|
8.25
|
8.15
|
8.24
|
8.23
|
4.39
|
370,730
|
|
|
2/18/2019
|
+0.07 / +0.86%
|
8.18
|
8.25
|
8.05
|
8.25
|
8.15
|
4.40
|
187,830
|
|
|
2/15/2019
|
+0.03 / +0.37%
|
8.20
|
8.20
|
7.91
|
8.18
|
8.16
|
4.36
|
73,060
|
|
|
2/14/2019
|
+0.11 / +1.37%
|
8.05
|
8.25
|
8.05
|
8.15
|
8.15
|
4.35
|
215,400
|
|
|
2/13/2019
|
+0.04 / +0.50%
|
8.00
|
8.09
|
7.96
|
8.04
|
8.00
|
4.29
|
125,440
|
|
|
2/12/2019
|
+0.01 / +0.13%
|
7.84
|
8.00
|
7.84
|
8.00
|
7.88
|
4.27
|
53,310
|
|
|
2/11/2019
|
+0.09 / +1.14%
|
7.80
|
8.00
|
7.80
|
7.99
|
7.85
|
4.26
|
89,270
|
|
|
2/1/2019
|
0.00 / 0.00%
|
7.79
|
7.90
|
7.79
|
7.90
|
7.86
|
4.21
|
57,670
|
|
|
1/31/2019
|
+0.10 / +1.28%
|
7.84
|
7.90
|
7.80
|
7.90
|
7.82
|
4.21
|
49,220
|
|
|