|
|
Closing price on 8/21/2019
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
14.65 |
| Volume |
2,581,030 |
| Split-adjusted Price |
7.81 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
-1.05 / -6.69%
|
15.70
|
15.80
|
14.65
|
14.65
|
15.08
|
7.81
|
2,581,030
|
|
|
8/20/2019
|
+0.25 / +1.62%
|
15.60
|
15.85
|
15.45
|
15.70
|
15.63
|
8.37
|
3,347,770
|
|
|
8/19/2019
|
+1.00 / +6.92%
|
14.45
|
15.45
|
14.25
|
15.45
|
14.99
|
8.24
|
1,739,420
|
|
|
8/16/2019
|
0.00 / 0.00%
|
14.35
|
14.85
|
14.30
|
14.45
|
14.55
|
7.71
|
995,620
|
|
|
8/15/2019
|
-0.15 / -1.03%
|
14.20
|
14.80
|
14.15
|
14.45
|
14.49
|
7.71
|
924,640
|
|
|
8/14/2019
|
+0.05 / +0.34%
|
14.75
|
15.10
|
14.55
|
14.60
|
14.79
|
7.79
|
883,970
|
|
|
8/13/2019
|
+0.35 / +2.46%
|
14.25
|
14.80
|
14.20
|
14.55
|
14.49
|
7.76
|
1,245,430
|
|
|
8/12/2019
|
+0.35 / +2.53%
|
13.70
|
14.20
|
13.45
|
14.20
|
13.77
|
7.57
|
1,118,760
|
|
|
8/9/2019
|
-0.25 / -1.77%
|
14.10
|
14.10
|
13.70
|
13.85
|
13.90
|
7.39
|
1,358,450
|
|
|
8/8/2019
|
+0.20 / +1.44%
|
13.90
|
14.50
|
13.90
|
14.10
|
14.13
|
7.52
|
1,561,460
|
|
|
8/7/2019
|
-0.05 / -0.36%
|
13.95
|
14.30
|
13.65
|
13.90
|
13.91
|
7.41
|
1,655,530
|
|
|
8/6/2019
|
+0.65 / +4.89%
|
12.95
|
14.20
|
12.95
|
13.95
|
13.74
|
7.44
|
1,993,320
|
|
|
8/5/2019
|
+0.20 / +1.53%
|
13.00
|
13.80
|
12.90
|
13.30
|
13.45
|
7.09
|
1,590,770
|
|
|
8/2/2019
|
+0.80 / +6.50%
|
12.10
|
13.15
|
12.05
|
13.10
|
13.00
|
6.99
|
3,077,230
|
|
|
8/1/2019
|
+0.25 / +2.07%
|
12.35
|
12.75
|
12.20
|
12.30
|
12.46
|
6.56
|
1,901,900
|
|
|
7/31/2019
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.25
|
12.05
|
11.81
|
6.43
|
2,362,940
|
|
|
7/30/2019
|
-0.15 / -1.31%
|
11.35
|
11.45
|
11.25
|
11.30
|
11.36
|
6.03
|
968,470
|
|
|
7/29/2019
|
+0.10 / +0.88%
|
11.60
|
11.75
|
11.35
|
11.45
|
11.52
|
6.11
|
1,772,450
|
|
|
7/26/2019
|
+0.70 / +6.57%
|
11.25
|
11.35
|
11.25
|
11.35
|
11.33
|
6.05
|
1,256,650
|
|
|
7/25/2019
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.65
|
10.65
|
10.75
|
5.68
|
296,150
|
|
|
7/24/2019
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
5.71
|
220,420
|
|
|
7/23/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.64
|
5.71
|
472,240
|
|
|
7/22/2019
|
-0.15 / -1.40%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.63
|
5.65
|
274,880
|
|
|
7/19/2019
|
-0.10 / -0.92%
|
10.95
|
11.00
|
10.65
|
10.75
|
10.71
|
5.73
|
451,940
|
|
|
7/18/2019
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.65
|
10.85
|
10.79
|
5.79
|
453,890
|
|
|
7/17/2019
|
-0.05 / -0.46%
|
10.90
|
11.10
|
10.90
|
10.90
|
11.00
|
5.81
|
447,710
|
|
|
7/16/2019
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.90
|
10.95
|
10.96
|
5.84
|
368,810
|
|
|
7/15/2019
|
-0.10 / -0.90%
|
11.20
|
11.25
|
11.00
|
11.05
|
11.08
|
5.89
|
392,300
|
|
|
7/12/2019
|
+0.05 / +0.45%
|
11.20
|
11.45
|
11.15
|
11.15
|
11.30
|
5.95
|
806,460
|
|
|
7/11/2019
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.11
|
5.92
|
629,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|