|
Closing price on 3/5/2019
|
|
| Open |
10.35 |
| High |
10.55 |
| Low |
10.00 |
| Volume |
1,114,800 |
| Split-adjusted Price |
5.55 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2019
|
-0.10 / -1.27%
|
7.82
|
7.85
|
7.76
|
7.80
|
7.81
|
4.16
|
110,800
|
|
|
1/29/2019
|
-0.06 / -0.75%
|
7.96
|
7.96
|
7.80
|
7.90
|
7.94
|
4.21
|
143,870
|
|
|
1/28/2019
|
-0.04 / -0.50%
|
8.00
|
8.00
|
7.96
|
7.96
|
7.98
|
4.25
|
49,640
|
|
|
1/25/2019
|
0.00 / 0.00%
|
7.99
|
8.01
|
7.98
|
8.00
|
8.00
|
4.27
|
142,470
|
|
|
1/24/2019
|
0.00 / 0.00%
|
8.05
|
8.06
|
7.91
|
8.00
|
7.99
|
4.27
|
116,870
|
|
|
1/23/2019
|
+0.08 / +1.01%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.99
|
4.27
|
217,250
|
|
|
1/22/2019
|
-0.11 / -1.37%
|
8.02
|
8.02
|
7.90
|
7.92
|
7.97
|
4.22
|
114,640
|
|
|
1/21/2019
|
+0.28 / +3.61%
|
7.79
|
8.06
|
7.79
|
8.03
|
7.99
|
4.28
|
345,490
|
|
|
1/18/2019
|
0.00 / 0.00%
|
7.75
|
7.76
|
7.74
|
7.75
|
7.74
|
4.13
|
85,090
|
|
|
1/17/2019
|
+0.05 / +0.65%
|
7.75
|
7.75
|
7.70
|
7.75
|
7.70
|
4.13
|
155,770
|
|
|
1/16/2019
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.61
|
7.70
|
7.69
|
4.11
|
105,590
|
|
|