|
|
Closing price on 5/3/2019
|
|
| Open |
10.40 |
| High |
10.65 |
| Low |
10.40 |
| Volume |
212,440 |
| Split-adjusted Price |
5.63 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2019
|
-0.10 / -0.88%
|
11.25
|
11.40
|
10.90
|
11.20
|
11.15
|
5.97
|
1,369,520
|
|
|
4/8/2019
|
-0.30 / -2.59%
|
11.60
|
11.65
|
11.30
|
11.30
|
11.44
|
6.03
|
656,430
|
|
|
4/5/2019
|
-0.20 / -1.69%
|
11.80
|
11.95
|
11.50
|
11.60
|
11.66
|
6.19
|
743,940
|
|
|
4/4/2019
|
+0.40 / +3.51%
|
11.50
|
11.95
|
11.45
|
11.80
|
11.73
|
6.29
|
1,137,700
|
|
|
4/3/2019
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.22
|
6.08
|
316,750
|
|
|
4/2/2019
|
0.00 / 0.00%
|
11.20
|
11.75
|
11.10
|
11.20
|
11.40
|
5.97
|
549,480
|
|
|
4/1/2019
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
5.97
|
452,930
|
|
|
3/29/2019
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.26
|
6.08
|
914,000
|
|
|
3/28/2019
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.03
|
5.71
|
1,733,610
|
|
|
3/27/2019
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.30
|
11.50
|
11.52
|
6.13
|
669,360
|
|
|
3/26/2019
|
-0.05 / -0.43%
|
11.50
|
11.90
|
11.40
|
11.60
|
11.53
|
6.19
|
364,930
|
|
|
3/25/2019
|
-0.15 / -1.27%
|
11.35
|
11.95
|
11.35
|
11.65
|
11.68
|
6.21
|
747,670
|
|
|
3/22/2019
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.55
|
11.80
|
11.84
|
6.29
|
897,880
|
|
|
3/21/2019
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.74
|
6.19
|
699,860
|
|
|
3/20/2019
|
+0.50 / +4.39%
|
11.45
|
12.15
|
11.30
|
11.90
|
11.88
|
6.35
|
996,290
|
|
|
3/19/2019
|
+0.50 / +4.59%
|
11.20
|
11.55
|
10.95
|
11.40
|
11.36
|
6.08
|
1,488,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|