|
|
Closing price on 7/17/2020
|
|
| Open |
11.55 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
266,540 |
| Split-adjusted Price |
6.65 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.05 / -0.43%
|
11.55
|
11.70
|
11.50
|
11.50
|
11.53
|
6.65
|
266,540
|
|
|
7/16/2020
|
-0.25 / -2.12%
|
11.80
|
11.90
|
11.55
|
11.55
|
11.63
|
6.67
|
187,760
|
|
|
7/15/2020
|
+0.05 / +0.43%
|
11.80
|
11.95
|
11.75
|
11.80
|
11.85
|
6.82
|
324,030
|
|
|
7/14/2020
|
+0.20 / +1.73%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.64
|
6.79
|
300,910
|
|
|
7/13/2020
|
+0.15 / +1.32%
|
11.35
|
11.75
|
11.35
|
11.55
|
11.64
|
6.67
|
299,760
|
|
|
7/10/2020
|
-0.15 / -1.30%
|
11.40
|
11.55
|
11.30
|
11.40
|
11.40
|
6.59
|
128,280
|
|
|
7/9/2020
|
+0.10 / +0.87%
|
11.50
|
11.55
|
11.40
|
11.55
|
11.47
|
6.67
|
226,530
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.30
|
11.55
|
11.30
|
11.45
|
11.40
|
6.62
|
348,750
|
|
|
7/7/2020
|
+0.15 / +1.33%
|
11.30
|
11.60
|
11.20
|
11.45
|
11.45
|
6.62
|
529,360
|
|
|
7/6/2020
|
+0.15 / +1.35%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.21
|
6.53
|
83,260
|
|
|
7/3/2020
|
+0.05 / +0.45%
|
11.05
|
11.20
|
11.00
|
11.15
|
11.07
|
6.44
|
44,720
|
|
|
7/2/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.35
|
11.10
|
10.65
|
6.41
|
225,650
|
|
|
7/1/2020
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.85
|
11.10
|
10.99
|
6.41
|
166,580
|
|
|
6/30/2020
|
0.00 / 0.00%
|
10.95
|
11.05
|
10.70
|
10.90
|
10.92
|
6.30
|
227,280
|
|
|
6/29/2020
|
-0.60 / -5.22%
|
11.35
|
11.50
|
10.90
|
10.90
|
11.09
|
6.30
|
358,980
|
|
|
6/26/2020
|
-0.20 / -1.71%
|
11.75
|
11.85
|
11.45
|
11.50
|
11.57
|
6.65
|
176,260
|
|
|
6/25/2020
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.40
|
11.70
|
11.58
|
6.76
|
221,450
|
|
|
6/24/2020
|
-0.25 / -2.09%
|
11.90
|
12.10
|
11.60
|
11.70
|
11.79
|
6.76
|
378,730
|
|
|
6/23/2020
|
-0.20 / -1.65%
|
12.00
|
12.25
|
11.90
|
11.95
|
12.01
|
6.91
|
371,370
|
|
|
6/22/2020
|
-0.05 / -0.41%
|
12.30
|
12.35
|
12.00
|
12.15
|
12.07
|
7.02
|
321,170
|
|
|
6/19/2020
|
+0.10 / +0.83%
|
12.00
|
12.25
|
12.00
|
12.20
|
12.19
|
7.05
|
164,100
|
|
|
6/18/2020
|
0.00 / 0.00%
|
11.95
|
12.30
|
11.90
|
12.10
|
12.11
|
6.99
|
94,010
|
|
|
6/17/2020
|
+0.35 / +2.98%
|
11.75
|
12.40
|
11.75
|
12.10
|
12.14
|
6.99
|
277,590
|
|
|
6/16/2020
|
0.00 / 0.00%
|
11.75
|
12.40
|
11.70
|
11.75
|
11.83
|
6.79
|
565,680
|
|
|
6/15/2020
|
-0.75 / -6.00%
|
12.50
|
12.50
|
11.75
|
11.75
|
12.06
|
6.79
|
391,220
|
|
|
6/12/2020
|
-0.10 / -0.79%
|
12.00
|
12.65
|
12.00
|
12.50
|
12.38
|
7.22
|
373,620
|
|
|
6/11/2020
|
-0.60 / -4.55%
|
13.20
|
13.70
|
12.60
|
12.60
|
13.32
|
7.28
|
1,014,150
|
|
|
6/10/2020
|
+0.30 / +2.33%
|
12.75
|
13.50
|
12.50
|
13.20
|
12.88
|
7.63
|
1,051,340
|
|
|
6/9/2020
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.79
|
7.45
|
606,230
|
|
|
6/8/2020
|
-0.10 / -0.76%
|
13.30
|
13.35
|
12.95
|
13.00
|
13.17
|
7.51
|
765,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|