|
|
Closing price on 6/19/2018
|
|
| Open |
9.31 |
| High |
9.44 |
| Low |
8.95 |
| Volume |
596,040 |
| Split-adjusted Price |
4.36 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2018
|
-0.37 / -3.89%
|
9.31
|
9.44
|
8.95
|
9.13
|
9.08
|
4.36
|
596,040
|
|
|
6/18/2018
|
-0.05 / -0.52%
|
9.55
|
9.59
|
9.30
|
9.50
|
9.44
|
4.54
|
146,630
|
|
|
6/15/2018
|
+0.09 / +0.95%
|
9.59
|
9.59
|
9.45
|
9.55
|
9.49
|
4.56
|
45,430
|
|
|
6/14/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.46
|
9.46
|
9.53
|
4.52
|
71,060
|
|
|
6/13/2018
|
-0.02 / -0.21%
|
9.50
|
9.50
|
9.40
|
9.46
|
9.45
|
4.52
|
110,790
|
|
|
6/12/2018
|
-0.16 / -1.66%
|
9.55
|
9.60
|
9.35
|
9.48
|
9.42
|
4.53
|
233,520
|
|
|
6/11/2018
|
-0.06 / -0.62%
|
9.60
|
9.64
|
9.50
|
9.64
|
9.55
|
4.61
|
200,830
|
|
|
6/8/2018
|
-0.08 / -0.82%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
4.64
|
99,320
|
|
|
6/7/2018
|
-0.02 / -0.20%
|
9.80
|
9.95
|
9.70
|
9.78
|
9.79
|
4.67
|
218,280
|
|
|
6/6/2018
|
+0.25 / +2.62%
|
9.55
|
9.95
|
9.51
|
9.80
|
9.80
|
4.68
|
316,400
|
|
|
6/5/2018
|
-0.19 / -1.95%
|
9.80
|
9.80
|
9.55
|
9.55
|
9.65
|
4.56
|
72,530
|
|
|
6/4/2018
|
+0.32 / +3.40%
|
9.47
|
9.74
|
9.37
|
9.74
|
9.45
|
4.65
|
483,880
|
|
|
6/1/2018
|
-0.04 / -0.42%
|
9.42
|
9.52
|
9.35
|
9.42
|
9.44
|
4.50
|
210,410
|
|
|
5/31/2018
|
+0.14 / +1.50%
|
9.42
|
9.50
|
9.40
|
9.46
|
9.46
|
4.52
|
265,240
|
|
|
5/30/2018
|
-0.17 / -1.79%
|
9.45
|
9.49
|
9.30
|
9.32
|
9.38
|
4.45
|
147,200
|
|
|
5/29/2018
|
+0.49 / +5.44%
|
9.00
|
9.55
|
9.00
|
9.49
|
9.33
|
4.53
|
190,540
|
|
|
5/28/2018
|
-0.43 / -4.56%
|
9.31
|
9.40
|
8.92
|
9.00
|
9.18
|
4.30
|
653,950
|
|
|
5/25/2018
|
-0.25 / -2.58%
|
9.68
|
9.68
|
9.43
|
9.43
|
9.58
|
4.51
|
743,310
|
|
|
5/24/2018
|
-0.24 / -2.42%
|
9.94
|
9.94
|
9.67
|
9.68
|
9.76
|
4.63
|
385,130
|
|
|
5/23/2018
|
-0.06 / -0.60%
|
9.85
|
9.93
|
9.80
|
9.92
|
9.85
|
4.74
|
179,340
|
|
|
5/22/2018
|
-0.22 / -2.16%
|
10.10
|
10.40
|
9.90
|
9.98
|
10.18
|
4.77
|
793,590
|
|
|
5/21/2018
|
+0.45 / +4.62%
|
9.79
|
10.40
|
9.79
|
10.20
|
10.29
|
4.87
|
1,464,440
|
|
|
5/18/2018
|
+0.05 / +0.52%
|
9.67
|
9.78
|
9.53
|
9.75
|
9.62
|
4.66
|
286,120
|
|
|
5/17/2018
|
-0.02 / -0.21%
|
9.79
|
9.79
|
9.68
|
9.70
|
9.71
|
4.64
|
83,810
|
|
|
5/16/2018
|
-0.17 / -1.72%
|
9.88
|
9.88
|
9.71
|
9.72
|
9.71
|
4.64
|
50,340
|
|
|
5/15/2018
|
-0.01 / -0.10%
|
9.90
|
9.91
|
9.71
|
9.89
|
9.83
|
4.73
|
181,800
|
|
|
5/14/2018
|
+0.27 / +2.80%
|
9.70
|
9.98
|
9.66
|
9.90
|
9.83
|
4.73
|
205,980
|
|
|
5/11/2018
|
+0.09 / +0.94%
|
9.69
|
9.69
|
9.47
|
9.63
|
9.53
|
4.60
|
240,200
|
|
|
5/10/2018
|
-0.24 / -2.45%
|
9.83
|
9.83
|
9.50
|
9.54
|
9.68
|
4.56
|
299,160
|
|
|
5/9/2018
|
-0.07 / -0.71%
|
9.90
|
9.90
|
9.78
|
9.78
|
9.84
|
4.67
|
177,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|