|
Closing price on 5/27/2019
|
|
| Open |
10.35 |
| High |
10.40 |
| Low |
10.25 |
| Volume |
58,820 |
| Split-adjusted Price |
5.52 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.32
|
5.52
|
58,820
|
|
|
5/24/2019
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.10
|
10.35
|
10.30
|
5.52
|
51,850
|
|
|
5/23/2019
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.30
|
10.40
|
10.32
|
5.55
|
146,560
|
|
|
5/22/2019
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.35
|
10.35
|
10.38
|
5.52
|
226,110
|
|
|
5/21/2019
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.47
|
5.57
|
249,210
|
|
|
5/20/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.55
|
10.50
|
5.63
|
162,030
|
|
|
5/17/2019
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.62
|
5.63
|
182,700
|
|
|
5/16/2019
|
+0.35 / +3.41%
|
10.25
|
10.75
|
10.25
|
10.60
|
10.54
|
5.65
|
567,080
|
|
|
5/15/2019
|
+0.15 / +1.49%
|
10.10
|
10.30
|
10.10
|
10.25
|
10.22
|
5.47
|
135,860
|
|
|
5/14/2019
|
-0.05 / -0.49%
|
10.15
|
10.15
|
9.95
|
10.10
|
10.05
|
5.39
|
150,960
|
|
|
5/13/2019
|
+0.16 / +1.60%
|
10.00
|
10.35
|
9.99
|
10.15
|
10.14
|
5.41
|
164,070
|
|
|
5/10/2019
|
0.00 / 0.00%
|
9.99
|
10.15
|
9.90
|
9.99
|
10.00
|
5.33
|
61,930
|
|
|
5/9/2019
|
+0.19 / +1.94%
|
9.80
|
10.10
|
9.80
|
9.99
|
9.93
|
5.33
|
173,780
|
|
|
5/8/2019
|
-0.20 / -2.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.77
|
5.23
|
2,252,870
|
|
|
5/7/2019
|
-0.20 / -1.96%
|
10.30
|
10.30
|
9.99
|
10.00
|
10.04
|
5.33
|
253,770
|
|
|
5/6/2019
|
-0.35 / -3.32%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.22
|
5.44
|
210,630
|
|
|
5/3/2019
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.40
|
10.55
|
10.51
|
5.63
|
212,440
|
|
|
5/2/2019
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.54
|
5.63
|
83,240
|
|
|
4/26/2019
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.44
|
5.60
|
130,100
|
|
|
4/25/2019
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
5.60
|
1,686,860
|
|
|
4/24/2019
|
+0.40 / +3.94%
|
10.40
|
10.55
|
10.25
|
10.55
|
10.43
|
5.63
|
226,110
|
|
|
4/23/2019
|
-0.05 / -0.49%
|
10.05
|
10.50
|
10.05
|
10.15
|
10.34
|
5.41
|
152,560
|
|
|
4/22/2019
|
-0.15 / -1.45%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.22
|
5.44
|
134,500
|
|
|
4/19/2019
|
-0.05 / -0.48%
|
10.30
|
10.50
|
10.15
|
10.35
|
10.32
|
5.52
|
200,710
|
|
|
4/18/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
5.55
|
262,780
|
|
|
4/17/2019
|
-0.30 / -2.78%
|
10.90
|
10.95
|
10.50
|
10.50
|
10.64
|
5.60
|
763,660
|
|
|
4/16/2019
|
-0.45 / -4.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
5.76
|
605,410
|
|
|
4/12/2019
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.24
|
6.00
|
196,440
|
|
|
4/11/2019
|
+0.50 / +4.63%
|
10.80
|
11.40
|
10.80
|
11.30
|
11.03
|
6.03
|
497,150
|
|
|
4/10/2019
|
-0.40 / -3.57%
|
11.05
|
11.15
|
10.80
|
10.80
|
10.96
|
5.76
|
765,940
|
|
|