|
|
Closing price on 8/22/2017
|
|
| Open |
10.90 |
| High |
11.35 |
| Low |
10.60 |
| Volume |
2,368,410 |
| Split-adjusted Price |
5.16 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.55 / -4.85%
|
10.90
|
11.35
|
10.60
|
10.80
|
10.89
|
5.16
|
2,368,410
|
|
|
8/21/2017
|
-0.85 / -6.97%
|
12.05
|
12.35
|
11.35
|
11.35
|
11.64
|
5.42
|
2,499,620
|
|
|
8/18/2017
|
-0.80 / -6.15%
|
12.20
|
12.50
|
11.95
|
12.20
|
12.17
|
5.83
|
1,272,560
|
|
|
8/17/2017
|
-0.80 / -5.80%
|
13.80
|
13.85
|
13.00
|
13.00
|
13.41
|
5.83
|
2,139,730
|
|
|
8/16/2017
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.35
|
13.80
|
13.70
|
6.19
|
1,865,420
|
|
|
8/15/2017
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.70
|
13.80
|
14.15
|
6.19
|
1,977,620
|
|
|
8/14/2017
|
+0.90 / +6.98%
|
13.00
|
13.80
|
12.80
|
13.80
|
13.41
|
6.19
|
2,355,390
|
|
|
8/11/2017
|
-0.40 / -3.01%
|
13.15
|
13.50
|
12.85
|
12.90
|
13.03
|
5.79
|
1,558,010
|
|
|
8/10/2017
|
-0.55 / -3.97%
|
13.50
|
13.85
|
13.15
|
13.30
|
13.48
|
5.96
|
1,356,780
|
|
|
8/9/2017
|
+0.85 / +6.54%
|
13.00
|
13.90
|
12.60
|
13.85
|
13.35
|
6.21
|
2,699,400
|
|
|
8/8/2017
|
+0.20 / +1.56%
|
12.95
|
13.45
|
12.80
|
13.00
|
13.07
|
5.83
|
1,841,520
|
|
|
8/7/2017
|
-0.35 / -2.66%
|
13.45
|
13.90
|
12.80
|
12.80
|
13.26
|
5.74
|
2,523,110
|
|
|
8/4/2017
|
+0.85 / +6.91%
|
12.70
|
13.15
|
12.55
|
13.15
|
13.03
|
5.90
|
2,081,340
|
|
|
8/3/2017
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.40
|
12.30
|
11.96
|
5.52
|
2,000,410
|
|
|
8/2/2017
|
+0.20 / +1.77%
|
11.20
|
11.90
|
11.00
|
11.50
|
11.48
|
5.16
|
2,592,410
|
|
|
8/1/2017
|
+0.30 / +2.73%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.57
|
5.07
|
3,176,730
|
|
|
7/31/2017
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.35
|
11.00
|
10.88
|
4.93
|
2,128,210
|
|
|
7/28/2017
|
-0.35 / -3.29%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.53
|
4.62
|
1,289,960
|
|
|
7/27/2017
|
+0.66 / +6.61%
|
10.30
|
10.65
|
10.20
|
10.65
|
10.53
|
4.78
|
4,200,650
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|