|
Closing price on 8/19/2020
|
|
| Open |
11.05 |
| High |
11.30 |
| Low |
10.95 |
| Volume |
303,540 |
| Split-adjusted Price |
6.72 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+0.05 / +0.45%
|
11.05
|
11.30
|
10.95
|
11.10
|
11.07
|
6.72
|
303,540
|
|
|
8/18/2020
|
-0.15 / -1.34%
|
11.20
|
11.30
|
11.05
|
11.05
|
11.14
|
6.69
|
156,150
|
|
|
8/17/2020
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.05
|
11.20
|
11.10
|
6.78
|
201,940
|
|
|
8/14/2020
|
-0.30 / -2.62%
|
11.45
|
11.45
|
11.00
|
11.15
|
11.20
|
6.75
|
282,790
|
|
|
8/13/2020
|
+0.15 / +1.33%
|
11.30
|
11.55
|
11.15
|
11.45
|
11.38
|
6.93
|
502,600
|
|
|
8/12/2020
|
-0.05 / -0.44%
|
11.35
|
11.45
|
11.20
|
11.30
|
11.30
|
6.84
|
192,190
|
|
|
8/11/2020
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.10
|
11.35
|
11.27
|
6.87
|
355,440
|
|
|
8/10/2020
|
+0.55 / +5.19%
|
10.70
|
11.30
|
10.70
|
11.15
|
11.06
|
6.75
|
868,540
|
|
|
8/7/2020
|
-0.10 / -0.93%
|
10.60
|
10.75
|
10.50
|
10.60
|
10.63
|
6.41
|
38,210
|
|
|
8/6/2020
|
-0.45 / -4.04%
|
10.95
|
10.95
|
10.55
|
10.70
|
10.70
|
6.47
|
112,340
|
|
|
8/5/2020
|
+0.30 / +2.76%
|
10.85
|
11.25
|
10.60
|
11.15
|
11.09
|
6.44
|
397,200
|
|
|
8/4/2020
|
+0.30 / +2.84%
|
10.95
|
10.95
|
10.70
|
10.85
|
10.82
|
6.27
|
248,480
|
|
|
8/3/2020
|
+0.30 / +2.93%
|
10.35
|
10.65
|
10.25
|
10.55
|
10.52
|
6.10
|
5,473,580
|
|
|
7/31/2020
|
+0.05 / +0.49%
|
10.00
|
10.35
|
9.99
|
10.25
|
10.23
|
5.92
|
168,950
|
|
|
7/30/2020
|
+0.30 / +3.03%
|
10.10
|
10.40
|
10.05
|
10.20
|
10.17
|
5.89
|
180,840
|
|
|
7/29/2020
|
-0.55 / -5.26%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.03
|
5.72
|
5,599,250
|
|
|
7/28/2020
|
+0.30 / +2.96%
|
10.10
|
10.45
|
10.10
|
10.45
|
10.31
|
6.04
|
124,160
|
|
|
7/27/2020
|
-0.75 / -6.88%
|
10.15
|
10.65
|
10.15
|
10.15
|
10.33
|
5.87
|
392,470
|
|
|
7/24/2020
|
-0.30 / -2.68%
|
11.20
|
11.25
|
10.70
|
10.90
|
11.04
|
6.30
|
462,750
|
|
|
7/23/2020
|
-0.25 / -2.18%
|
11.45
|
11.45
|
11.20
|
11.20
|
11.27
|
6.47
|
249,660
|
|
|
7/22/2020
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.30
|
11.45
|
11.42
|
6.62
|
128,290
|
|
|
7/21/2020
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.35
|
11.45
|
11.42
|
6.62
|
142,160
|
|
|
7/20/2020
|
+0.05 / +0.43%
|
11.50
|
11.65
|
11.45
|
11.55
|
11.50
|
6.67
|
185,850
|
|
|
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
|
|
|