|
|
Closing price on 5/29/2017
|
|
| Open |
9.85 |
| High |
9.99 |
| Low |
9.60 |
| Volume |
298,390 |
| Split-adjusted Price |
4.35 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-0.15 / -1.52%
|
9.85
|
9.99
|
9.60
|
9.70
|
9.77
|
4.35
|
298,390
|
|
|
5/26/2017
|
+0.05 / +0.51%
|
10.00
|
10.20
|
9.80
|
9.85
|
9.97
|
4.42
|
745,220
|
|
|
5/25/2017
|
+0.58 / +6.29%
|
9.58
|
9.80
|
9.24
|
9.80
|
9.56
|
4.39
|
193,040
|
|
|
5/24/2017
|
-0.33 / -3.46%
|
9.55
|
9.59
|
9.22
|
9.22
|
9.41
|
4.13
|
442,140
|
|
|
5/23/2017
|
-0.25 / -2.55%
|
9.80
|
9.80
|
9.55
|
9.55
|
9.66
|
4.28
|
330,670
|
|
|
5/22/2017
|
+0.10 / +1.03%
|
9.70
|
9.89
|
9.66
|
9.80
|
9.75
|
4.39
|
447,280
|
|
|
5/19/2017
|
+0.05 / +0.52%
|
9.60
|
9.89
|
9.60
|
9.70
|
9.71
|
4.35
|
503,190
|
|
|
5/18/2017
|
-0.34 / -3.40%
|
9.96
|
9.99
|
9.65
|
9.65
|
9.77
|
4.33
|
1,042,640
|
|
|
5/17/2017
|
-0.46 / -4.40%
|
10.45
|
10.45
|
9.95
|
9.99
|
10.11
|
4.48
|
913,140
|
|
|
5/16/2017
|
-0.10 / -0.95%
|
10.65
|
10.70
|
10.20
|
10.45
|
10.46
|
4.69
|
1,369,360
|
|
|
5/15/2017
|
+0.35 / +3.43%
|
10.40
|
10.60
|
10.10
|
10.55
|
10.38
|
4.73
|
698,950
|
|
|
5/12/2017
|
+0.51 / +5.26%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.06
|
4.57
|
1,027,300
|
|
|
5/11/2017
|
-0.17 / -1.72%
|
9.86
|
9.86
|
9.56
|
9.69
|
9.68
|
4.35
|
1,180,100
|
|
|
5/10/2017
|
-0.14 / -1.40%
|
9.90
|
10.25
|
9.86
|
9.86
|
9.98
|
4.42
|
1,121,820
|
|
|
5/9/2017
|
+0.26 / +2.67%
|
9.74
|
10.30
|
9.74
|
10.00
|
10.06
|
4.48
|
752,210
|
|
|
5/8/2017
|
+0.63 / +6.92%
|
9.17
|
9.74
|
9.15
|
9.74
|
9.54
|
4.37
|
1,816,710
|
|
|
5/5/2017
|
+0.43 / +4.95%
|
8.80
|
9.28
|
8.68
|
9.11
|
9.00
|
4.09
|
1,098,130
|
|
|
5/4/2017
|
+0.16 / +1.88%
|
8.50
|
8.70
|
8.49
|
8.68
|
8.58
|
3.89
|
435,320
|
|
|
5/3/2017
|
+0.16 / +1.91%
|
8.36
|
8.52
|
8.36
|
8.52
|
8.46
|
3.82
|
157,350
|
|
|
4/28/2017
|
-0.16 / -1.88%
|
8.56
|
8.56
|
8.35
|
8.36
|
8.40
|
3.75
|
145,690
|
|
|
4/27/2017
|
-0.08 / -0.93%
|
8.61
|
8.64
|
8.41
|
8.52
|
8.52
|
3.82
|
498,120
|
|
|
4/26/2017
|
+0.10 / +1.18%
|
8.45
|
8.70
|
8.45
|
8.60
|
8.62
|
3.86
|
266,360
|
|
|
4/25/2017
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.56
|
3.81
|
646,940
|
|
|
4/24/2017
|
+0.24 / +2.94%
|
8.20
|
8.55
|
8.20
|
8.40
|
8.45
|
3.77
|
368,570
|
|
|
4/21/2017
|
+0.06 / +0.74%
|
7.96
|
8.19
|
7.96
|
8.16
|
8.04
|
3.66
|
349,290
|
|
|
4/20/2017
|
-0.30 / -3.57%
|
8.40
|
8.60
|
8.00
|
8.10
|
8.37
|
3.63
|
655,150
|
|
|
4/19/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.77
|
0
|
|
|
4/18/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.77
|
0
|
|
|
4/17/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.77
|
0
|
|
|
4/14/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.77
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|