|
|
Closing price on 6/20/2019
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
287,060 |
| Split-adjusted Price |
5.73 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.77
|
5.73
|
287,060
|
|
|
6/19/2019
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.65
|
10.70
|
10.76
|
5.71
|
199,830
|
|
|
6/18/2019
|
+0.25 / +2.37%
|
10.55
|
10.90
|
10.55
|
10.80
|
10.77
|
5.76
|
585,390
|
|
|
6/17/2019
|
-0.25 / -2.31%
|
10.90
|
10.90
|
10.55
|
10.55
|
10.64
|
5.63
|
255,200
|
|
|
6/14/2019
|
+0.10 / +0.93%
|
10.60
|
10.95
|
10.60
|
10.80
|
10.74
|
5.76
|
417,130
|
|
|
6/13/2019
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.55
|
10.70
|
10.66
|
5.71
|
202,320
|
|
|
6/12/2019
|
+0.40 / +3.86%
|
10.40
|
10.85
|
10.35
|
10.75
|
10.68
|
5.73
|
924,410
|
|
|
6/11/2019
|
+0.15 / +1.47%
|
10.25
|
10.65
|
10.10
|
10.35
|
10.42
|
5.52
|
428,590
|
|
|
6/10/2019
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.15
|
10.20
|
10.23
|
5.44
|
229,090
|
|
|
6/7/2019
|
+0.30 / +3.00%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.27
|
5.49
|
143,500
|
|
|
6/6/2019
|
-0.15 / -1.48%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.08
|
5.33
|
289,730
|
|
|
6/5/2019
|
-0.05 / -0.49%
|
10.35
|
10.50
|
10.10
|
10.15
|
10.26
|
5.41
|
357,900
|
|
|
6/4/2019
|
+0.05 / +0.49%
|
10.15
|
10.40
|
10.10
|
10.20
|
10.22
|
5.44
|
181,260
|
|
|
6/3/2019
|
-0.60 / -5.58%
|
10.40
|
10.55
|
10.00
|
10.15
|
10.15
|
5.41
|
511,670
|
|
|
5/31/2019
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.75
|
10.77
|
5.73
|
149,900
|
|
|
5/30/2019
|
-0.10 / -0.91%
|
11.25
|
11.35
|
10.85
|
10.85
|
11.09
|
5.79
|
468,010
|
|
|
5/29/2019
|
+0.70 / +6.83%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.92
|
5.84
|
1,123,400
|
|
|
5/28/2019
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.31
|
5.47
|
66,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|