|
|
Closing price on 7/26/2017
|
|
| Open |
9.39 |
| High |
9.99 |
| Low |
9.33 |
| Volume |
1,328,630 |
| Split-adjusted Price |
4.48 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.62 / +6.62%
|
9.39
|
9.99
|
9.33
|
9.99
|
9.86
|
4.48
|
1,328,630
|
|
|
7/25/2017
|
+0.02 / +0.21%
|
9.07
|
9.37
|
9.07
|
9.37
|
9.25
|
4.20
|
319,960
|
|
|
7/24/2017
|
-0.05 / -0.53%
|
9.30
|
9.38
|
9.00
|
9.35
|
9.24
|
4.19
|
489,720
|
|
|
7/21/2017
|
-0.01 / -0.11%
|
9.41
|
9.41
|
9.35
|
9.40
|
9.37
|
4.22
|
285,220
|
|
|
7/20/2017
|
+0.02 / +0.21%
|
9.40
|
9.50
|
9.35
|
9.41
|
9.39
|
4.22
|
417,940
|
|
|
7/19/2017
|
-0.05 / -0.53%
|
9.44
|
9.45
|
9.36
|
9.39
|
9.41
|
4.21
|
388,880
|
|
|
7/18/2017
|
+0.07 / +0.75%
|
9.49
|
9.49
|
9.36
|
9.44
|
9.38
|
4.23
|
319,550
|
|
|
7/17/2017
|
-0.16 / -1.68%
|
9.41
|
9.53
|
9.35
|
9.37
|
9.41
|
4.20
|
352,750
|
|
|
7/14/2017
|
-0.06 / -0.63%
|
9.50
|
9.63
|
9.47
|
9.53
|
9.53
|
4.27
|
486,660
|
|
|
7/13/2017
|
-0.01 / -0.10%
|
9.65
|
9.73
|
9.50
|
9.59
|
9.62
|
4.30
|
649,410
|
|
|
7/12/2017
|
-0.05 / -0.52%
|
9.60
|
9.69
|
9.52
|
9.60
|
9.58
|
4.31
|
323,320
|
|
|
7/11/2017
|
0.00 / 0.00%
|
9.65
|
9.80
|
9.50
|
9.65
|
9.62
|
4.33
|
300,610
|
|
|
7/10/2017
|
-0.05 / -0.52%
|
9.73
|
9.80
|
9.53
|
9.65
|
9.67
|
4.33
|
265,250
|
|
|
7/7/2017
|
+0.06 / +0.62%
|
9.48
|
9.79
|
9.48
|
9.70
|
9.70
|
4.35
|
481,390
|
|
|
7/6/2017
|
-0.16 / -1.63%
|
9.80
|
9.82
|
9.62
|
9.64
|
9.71
|
4.32
|
73,980
|
|
|
7/5/2017
|
+0.03 / +0.31%
|
9.80
|
9.85
|
9.73
|
9.80
|
9.79
|
4.39
|
384,770
|
|
|
7/4/2017
|
+0.15 / +1.56%
|
9.70
|
9.79
|
9.59
|
9.77
|
9.69
|
4.38
|
459,760
|
|
|
7/3/2017
|
+0.14 / +1.48%
|
9.48
|
9.64
|
9.42
|
9.62
|
9.60
|
4.31
|
427,610
|
|
|
6/30/2017
|
+0.08 / +0.85%
|
9.50
|
9.60
|
9.38
|
9.48
|
9.51
|
4.25
|
379,140
|
|
|
6/29/2017
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.35
|
4.22
|
555,160
|
|
|
6/28/2017
|
-0.18 / -1.90%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
4.17
|
167,480
|
|
|
6/27/2017
|
+0.18 / +1.94%
|
9.38
|
9.48
|
9.25
|
9.48
|
9.31
|
4.25
|
403,990
|
|
|
6/26/2017
|
-0.16 / -1.69%
|
9.46
|
9.46
|
9.28
|
9.30
|
9.31
|
4.17
|
265,200
|
|
|
6/23/2017
|
+0.06 / +0.64%
|
9.36
|
9.49
|
9.30
|
9.46
|
9.35
|
4.24
|
314,650
|
|
|
6/22/2017
|
-0.10 / -1.05%
|
9.45
|
9.50
|
9.35
|
9.40
|
9.40
|
4.22
|
349,220
|
|
|
6/21/2017
|
-0.15 / -1.55%
|
9.70
|
9.70
|
9.44
|
9.50
|
9.51
|
4.26
|
189,790
|
|
|
6/20/2017
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.53
|
9.65
|
9.59
|
4.33
|
131,020
|
|
|
6/19/2017
|
+0.02 / +0.21%
|
9.73
|
9.88
|
9.66
|
9.75
|
9.70
|
4.37
|
77,710
|
|
|
6/16/2017
|
-0.11 / -1.12%
|
9.90
|
9.90
|
9.70
|
9.73
|
9.76
|
4.36
|
122,960
|
|
|
6/15/2017
|
+0.04 / +0.41%
|
9.80
|
10.00
|
9.80
|
9.84
|
9.89
|
4.41
|
557,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|