|
|
Closing price on 4/10/2018
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
9.95 |
| Volume |
1,293,440 |
| Split-adjusted Price |
4.78 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
-0.40 / -3.85%
|
10.45
|
10.50
|
9.95
|
10.00
|
10.21
|
4.78
|
1,293,440
|
|
|
4/9/2018
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.58
|
4.97
|
928,380
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.75
|
10.90
|
10.90
|
5.21
|
704,930
|
|
|
4/5/2018
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.82
|
5.21
|
619,750
|
|
|
4/4/2018
|
+0.45 / +4.33%
|
10.55
|
11.10
|
10.40
|
10.85
|
10.85
|
5.18
|
1,619,450
|
|
|
4/3/2018
|
-0.10 / -0.95%
|
10.45
|
10.60
|
10.00
|
10.40
|
10.28
|
4.97
|
907,210
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.40
|
10.50
|
10.54
|
5.02
|
325,110
|
|
|
3/30/2018
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.25
|
10.50
|
10.53
|
5.02
|
1,481,900
|
|
|
3/29/2018
|
+0.30 / +2.97%
|
10.15
|
10.50
|
9.90
|
10.40
|
10.27
|
4.97
|
1,000,510
|
|
|
3/28/2018
|
+0.10 / +1.00%
|
10.10
|
10.35
|
9.99
|
10.10
|
10.13
|
4.83
|
704,440
|
|
|
3/27/2018
|
+0.38 / +3.95%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.92
|
4.78
|
1,270,640
|
|
|
3/26/2018
|
+0.27 / +2.89%
|
9.35
|
9.68
|
9.30
|
9.62
|
9.55
|
4.60
|
536,700
|
|
|
3/23/2018
|
-0.09 / -0.95%
|
9.22
|
9.48
|
9.15
|
9.35
|
9.31
|
4.47
|
373,250
|
|
|
3/22/2018
|
-0.11 / -1.15%
|
9.52
|
9.64
|
9.41
|
9.44
|
9.47
|
4.51
|
336,920
|
|
|
3/21/2018
|
-0.10 / -1.04%
|
9.69
|
9.77
|
9.54
|
9.55
|
9.63
|
4.56
|
288,060
|
|
|
3/20/2018
|
+0.36 / +3.88%
|
9.35
|
9.67
|
9.25
|
9.65
|
9.52
|
4.61
|
410,970
|
|
|
3/19/2018
|
-0.02 / -0.21%
|
9.25
|
9.37
|
9.25
|
9.29
|
9.30
|
4.44
|
205,270
|
|
|
3/16/2018
|
-0.02 / -0.21%
|
9.35
|
9.36
|
9.25
|
9.31
|
9.29
|
4.45
|
253,800
|
|
|
3/15/2018
|
+0.16 / +1.74%
|
9.20
|
9.38
|
9.18
|
9.33
|
9.27
|
4.46
|
224,010
|
|
|
3/14/2018
|
-0.03 / -0.33%
|
9.20
|
9.25
|
9.10
|
9.17
|
9.17
|
4.38
|
157,170
|
|
|
3/13/2018
|
+0.06 / +0.66%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
4.40
|
180,480
|
|
|
3/12/2018
|
0.00 / 0.00%
|
9.12
|
9.24
|
9.12
|
9.14
|
9.16
|
4.37
|
178,490
|
|
|
3/9/2018
|
-0.08 / -0.87%
|
9.20
|
9.22
|
9.10
|
9.14
|
9.17
|
4.37
|
149,460
|
|
|
3/8/2018
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.16
|
9.22
|
9.20
|
4.41
|
96,300
|
|
|
3/7/2018
|
+0.07 / +0.76%
|
9.18
|
9.34
|
9.15
|
9.25
|
9.22
|
4.42
|
269,870
|
|
|
3/6/2018
|
+0.23 / +2.57%
|
9.00
|
9.29
|
8.94
|
9.18
|
9.08
|
4.39
|
516,970
|
|
|
3/5/2018
|
-0.24 / -2.61%
|
9.19
|
9.19
|
8.95
|
8.95
|
9.03
|
4.28
|
244,230
|
|
|
3/2/2018
|
+0.21 / +2.34%
|
8.90
|
9.19
|
8.82
|
9.19
|
9.00
|
4.39
|
304,680
|
|
|
3/1/2018
|
+0.04 / +0.45%
|
8.90
|
9.04
|
8.80
|
8.98
|
8.93
|
4.29
|
319,300
|
|
|
2/28/2018
|
-0.11 / -1.22%
|
9.00
|
9.05
|
8.80
|
8.94
|
8.90
|
4.27
|
501,590
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
509,000
|
6.70
|
-2.90%
|
|
|
|
AGG
|
748,000
|
20.45
|
-2.39%
|
|
|
|
API
|
745,700
|
9.80
|
-3.92%
|
|
|
|
ASM
|
1,948,000
|
8.80
|
-2.55%
|
|
|
|
BCR
|
5,789,000
|
2.00
|
-4.76%
|
|
|
|
BII
|
1,010,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
11,500
|
20.40
|
-1.45%
|
|
|
|
C21
|
0
|
15.40
|
0.00%
|
|
|
|
CCI
|
100
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 12:15:03 PM
|
|
|
|
|