|
Closing price on 4/1/2020
|
|
| Open |
8.20 |
| High |
8.28 |
| Low |
8.03 |
| Volume |
138,250 |
| Split-adjusted Price |
4.74 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.17 / +2.12%
|
8.20
|
8.28
|
8.03
|
8.20
|
8.15
|
4.74
|
138,250
|
|
|
3/31/2020
|
-0.16 / -1.95%
|
8.45
|
8.45
|
7.90
|
8.03
|
8.15
|
4.64
|
125,620
|
|
|
3/30/2020
|
-0.61 / -6.93%
|
8.40
|
8.40
|
8.19
|
8.19
|
8.22
|
4.73
|
597,510
|
|
|
3/27/2020
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.74
|
8.80
|
8.92
|
5.09
|
155,780
|
|
|
3/26/2020
|
-0.25 / -2.67%
|
9.30
|
9.48
|
9.03
|
9.10
|
9.24
|
5.26
|
75,340
|
|
|
3/25/2020
|
+0.32 / +3.54%
|
9.23
|
9.40
|
9.15
|
9.35
|
9.28
|
5.40
|
140,410
|
|
|
3/24/2020
|
0.00 / 0.00%
|
8.45
|
9.03
|
8.40
|
9.03
|
8.68
|
5.22
|
318,570
|
|
|
3/23/2020
|
-0.67 / -6.91%
|
9.41
|
9.66
|
9.03
|
9.03
|
9.06
|
5.22
|
160,330
|
|
|
3/20/2020
|
-0.07 / -0.72%
|
9.71
|
9.80
|
9.65
|
9.70
|
9.70
|
5.61
|
64,250
|
|
|
3/19/2020
|
-0.23 / -2.30%
|
9.90
|
9.90
|
9.71
|
9.77
|
9.79
|
5.65
|
277,240
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.95
|
10.00
|
10.09
|
5.78
|
136,870
|
|
|
3/17/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.60
|
10.00
|
9.88
|
5.78
|
332,550
|
|
|
3/16/2020
|
-0.05 / -0.50%
|
9.95
|
10.10
|
9.90
|
9.90
|
9.94
|
5.72
|
318,270
|
|
|
3/13/2020
|
-0.70 / -6.57%
|
9.91
|
10.00
|
9.91
|
9.95
|
9.91
|
5.75
|
345,960
|
|
|
3/12/2020
|
-0.75 / -6.58%
|
10.65
|
10.70
|
10.65
|
10.65
|
10.66
|
6.15
|
2,711,520
|
|
|
3/11/2020
|
-0.85 / -6.94%
|
12.30
|
12.30
|
11.40
|
11.40
|
11.60
|
6.59
|
164,080
|
|
|
3/10/2020
|
-0.05 / -0.41%
|
11.80
|
12.25
|
11.70
|
12.25
|
11.94
|
7.08
|
363,400
|
|
|
3/9/2020
|
-0.90 / -6.82%
|
12.30
|
12.70
|
12.30
|
12.30
|
12.33
|
7.11
|
249,450
|
|
|
3/6/2020
|
-0.05 / -0.38%
|
13.25
|
13.30
|
13.05
|
13.20
|
13.13
|
7.63
|
49,510
|
|
|
3/5/2020
|
+0.05 / +0.38%
|
13.20
|
13.45
|
13.20
|
13.25
|
13.31
|
7.66
|
238,260
|
|
|
3/4/2020
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.14
|
7.63
|
23,360
|
|
|
3/3/2020
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.00
|
13.25
|
13.09
|
7.66
|
86,710
|
|
|
3/2/2020
|
+0.05 / +0.38%
|
13.00
|
13.20
|
12.95
|
13.05
|
13.02
|
7.54
|
49,680
|
|
|
2/28/2020
|
-0.30 / -2.26%
|
13.25
|
13.25
|
12.85
|
13.00
|
12.97
|
7.51
|
176,890
|
|
|
2/27/2020
|
+0.25 / +1.92%
|
13.30
|
13.50
|
13.05
|
13.30
|
13.28
|
7.69
|
49,330
|
|
|
2/26/2020
|
-0.25 / -1.88%
|
13.30
|
13.30
|
12.95
|
13.05
|
13.05
|
7.54
|
2,274,410
|
|
|
2/25/2020
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.75
|
13.30
|
13.02
|
7.69
|
307,320
|
|
|
2/24/2020
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.15
|
13.30
|
13.43
|
7.69
|
307,900
|
|
|
2/21/2020
|
-0.30 / -2.10%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.23
|
8.09
|
145,140
|
|
|
2/20/2020
|
+0.55 / +4.00%
|
13.85
|
14.40
|
13.80
|
14.30
|
14.08
|
8.26
|
438,160
|
|
|