|
Closing price on 6/8/2020
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
12.95 |
| Volume |
765,280 |
| Split-adjusted Price |
7.51 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
-0.10 / -0.76%
|
13.30
|
13.35
|
12.95
|
13.00
|
13.17
|
7.51
|
765,280
|
|
|
6/5/2020
|
+0.80 / +6.50%
|
12.30
|
13.15
|
12.30
|
13.10
|
12.86
|
7.57
|
1,791,060
|
|
|
6/4/2020
|
+0.25 / +2.07%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.25
|
7.11
|
293,990
|
|
|
6/3/2020
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.90
|
12.05
|
11.99
|
6.96
|
125,790
|
|
|
6/2/2020
|
-0.10 / -0.83%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.07
|
6.93
|
225,160
|
|
|
6/1/2020
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.05
|
12.10
|
12.17
|
6.99
|
225,860
|
|
|
5/29/2020
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.95
|
12.00
|
12.06
|
6.93
|
185,440
|
|
|
5/28/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.25
|
7.11
|
2,750,090
|
|
|
5/27/2020
|
-0.30 / -2.38%
|
12.70
|
12.75
|
12.30
|
12.30
|
12.47
|
7.11
|
358,090
|
|
|
5/26/2020
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.35
|
12.60
|
12.53
|
7.28
|
379,650
|
|
|
5/25/2020
|
+0.50 / +4.17%
|
11.90
|
12.55
|
11.90
|
12.50
|
12.31
|
7.22
|
241,990
|
|
|
5/22/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
12.00
|
11.97
|
6.93
|
143,920
|
|
|
5/21/2020
|
0.00 / 0.00%
|
12.10
|
12.25
|
11.90
|
12.00
|
12.05
|
6.93
|
345,440
|
|
|
5/20/2020
|
-0.20 / -1.64%
|
12.15
|
12.20
|
12.00
|
12.00
|
12.11
|
6.93
|
197,600
|
|
|
5/19/2020
|
+0.10 / +0.83%
|
12.40
|
12.40
|
12.05
|
12.20
|
12.14
|
7.05
|
256,990
|
|
|
5/18/2020
|
-0.20 / -1.63%
|
12.00
|
12.20
|
11.95
|
12.10
|
12.05
|
6.99
|
259,340
|
|
|
5/15/2020
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.05
|
12.30
|
12.31
|
7.11
|
232,990
|
|
|
5/14/2020
|
0.00 / 0.00%
|
12.55
|
12.90
|
12.40
|
12.50
|
12.64
|
7.22
|
416,620
|
|
|
5/13/2020
|
+0.80 / +6.84%
|
11.65
|
12.50
|
11.60
|
12.50
|
12.29
|
7.22
|
853,720
|
|
|
5/12/2020
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.65
|
11.70
|
11.74
|
6.76
|
238,090
|
|
|
5/11/2020
|
+0.15 / +1.29%
|
11.80
|
11.80
|
11.50
|
11.75
|
11.66
|
6.79
|
296,670
|
|
|
5/8/2020
|
+0.05 / +0.43%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.53
|
6.70
|
278,110
|
|
|
5/7/2020
|
-0.20 / -1.70%
|
11.75
|
11.80
|
11.45
|
11.55
|
11.58
|
6.67
|
229,870
|
|
|
5/6/2020
|
+0.35 / +3.07%
|
11.50
|
11.75
|
11.40
|
11.75
|
11.60
|
6.79
|
292,380
|
|
|
5/5/2020
|
+0.45 / +4.11%
|
10.85
|
11.40
|
10.85
|
11.40
|
11.10
|
6.59
|
276,050
|
|
|
5/4/2020
|
-0.35 / -3.10%
|
11.00
|
11.30
|
10.90
|
10.95
|
11.07
|
6.33
|
368,770
|
|
|
4/29/2020
|
-0.15 / -1.31%
|
11.45
|
11.60
|
11.25
|
11.30
|
11.40
|
6.53
|
238,270
|
|
|
4/28/2020
|
+0.40 / +3.62%
|
11.30
|
11.80
|
10.70
|
11.45
|
11.36
|
6.62
|
502,640
|
|
|
4/27/2020
|
+0.70 / +6.76%
|
10.30
|
11.05
|
10.30
|
11.05
|
10.74
|
6.39
|
623,160
|
|
|
4/24/2020
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.35
|
10.28
|
5.98
|
124,540
|
|
|