|
|
Closing price on 4/28/2020
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
10.70 |
| Volume |
502,640 |
| Split-adjusted Price |
6.62 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.40 / +3.62%
|
11.30
|
11.80
|
10.70
|
11.45
|
11.36
|
6.62
|
502,640
|
|
|
4/27/2020
|
+0.70 / +6.76%
|
10.30
|
11.05
|
10.30
|
11.05
|
10.74
|
6.39
|
623,160
|
|
|
4/24/2020
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.28
|
5.98
|
124,540
|
|
|
4/23/2020
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.00
|
10.25
|
10.21
|
5.92
|
209,980
|
|
|
4/22/2020
|
+0.20 / +2.00%
|
9.85
|
10.30
|
9.80
|
10.20
|
9.93
|
5.89
|
241,970
|
|
|
4/21/2020
|
-0.65 / -6.10%
|
10.40
|
10.50
|
9.93
|
10.00
|
10.09
|
5.78
|
389,050
|
|
|
4/20/2020
|
+0.20 / +1.91%
|
10.90
|
11.00
|
10.40
|
10.65
|
10.70
|
6.15
|
360,880
|
|
|
4/17/2020
|
+0.66 / +6.74%
|
9.82
|
10.45
|
9.82
|
10.45
|
10.40
|
6.04
|
428,810
|
|
|
4/16/2020
|
+0.01 / +0.10%
|
9.60
|
9.90
|
9.60
|
9.79
|
9.75
|
5.66
|
239,270
|
|
|
4/15/2020
|
+0.60 / +6.54%
|
9.18
|
9.80
|
9.16
|
9.78
|
9.56
|
5.65
|
358,560
|
|
|
4/14/2020
|
-0.11 / -1.18%
|
9.39
|
9.39
|
9.15
|
9.18
|
9.20
|
5.31
|
109,460
|
|
|
4/13/2020
|
+0.09 / +0.98%
|
9.39
|
9.39
|
9.21
|
9.29
|
9.31
|
5.37
|
99,210
|
|
|
4/10/2020
|
-0.10 / -1.08%
|
9.45
|
9.45
|
9.10
|
9.20
|
9.19
|
5.32
|
226,360
|
|
|
4/9/2020
|
+0.13 / +1.42%
|
9.55
|
9.55
|
9.17
|
9.30
|
9.28
|
5.37
|
247,500
|
|
|
4/8/2020
|
+0.05 / +0.55%
|
9.19
|
9.19
|
9.00
|
9.17
|
9.11
|
5.30
|
118,820
|
|
|
4/7/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.12
|
9.26
|
5.27
|
177,620
|
|
|
4/6/2020
|
+0.59 / +6.92%
|
8.70
|
9.12
|
8.69
|
9.12
|
9.05
|
5.27
|
410,240
|
|
|
4/3/2020
|
+0.33 / +4.02%
|
8.30
|
8.58
|
8.30
|
8.53
|
8.46
|
4.93
|
197,370
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|