|
|
Closing price on 8/29/2018
|
|
| Open |
8.24 |
| High |
8.35 |
| Low |
8.23 |
| Volume |
78,310 |
| Split-adjusted Price |
4.43 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
+0.01 / +0.12%
|
8.24
|
8.35
|
8.23
|
8.31
|
8.29
|
4.43
|
78,310
|
|
|
8/28/2018
|
0.00 / 0.00%
|
8.30
|
8.33
|
8.23
|
8.30
|
8.25
|
4.43
|
137,990
|
|
|
8/27/2018
|
-0.02 / -0.24%
|
8.27
|
8.35
|
8.26
|
8.30
|
8.31
|
4.43
|
97,740
|
|
|
8/24/2018
|
+0.03 / +0.36%
|
8.37
|
8.37
|
8.22
|
8.32
|
8.29
|
4.44
|
98,470
|
|
|
8/23/2018
|
-0.07 / -0.84%
|
8.39
|
8.39
|
8.25
|
8.29
|
8.28
|
4.42
|
140,040
|
|
|
8/22/2018
|
+0.17 / +2.08%
|
8.25
|
8.40
|
8.17
|
8.36
|
8.32
|
4.46
|
251,850
|
|
|
8/21/2018
|
-0.01 / -0.12%
|
8.20
|
8.23
|
8.16
|
8.19
|
8.20
|
4.37
|
141,610
|
|
|
8/20/2018
|
-0.02 / -0.24%
|
8.10
|
8.27
|
7.90
|
8.20
|
8.14
|
4.37
|
112,920
|
|
|
8/17/2018
|
+0.05 / +0.61%
|
8.22
|
8.25
|
8.17
|
8.22
|
8.21
|
4.38
|
78,800
|
|
|
8/16/2018
|
-0.02 / -0.24%
|
8.19
|
8.26
|
8.05
|
8.17
|
8.13
|
4.36
|
169,870
|
|
|
8/15/2018
|
+0.03 / +0.37%
|
8.16
|
8.34
|
8.16
|
8.19
|
8.20
|
4.37
|
376,080
|
|
|
8/14/2018
|
-0.12 / -1.45%
|
8.24
|
8.35
|
8.16
|
8.16
|
8.24
|
4.35
|
237,910
|
|
|
8/13/2018
|
-0.06 / -0.72%
|
8.34
|
8.34
|
8.23
|
8.28
|
8.25
|
4.42
|
92,310
|
|
|
8/10/2018
|
+0.04 / +0.48%
|
8.35
|
8.37
|
8.28
|
8.34
|
8.31
|
4.45
|
108,030
|
|
|
8/9/2018
|
-0.04 / -0.48%
|
8.26
|
8.38
|
8.25
|
8.30
|
8.29
|
4.43
|
94,090
|
|
|
8/8/2018
|
-0.02 / -0.24%
|
8.37
|
8.37
|
8.30
|
8.34
|
8.32
|
4.45
|
122,890
|
|
|
8/7/2018
|
+0.06 / +0.72%
|
8.36
|
8.36
|
8.25
|
8.36
|
8.31
|
4.46
|
120,880
|
|
|
8/6/2018
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.22
|
8.30
|
8.30
|
4.43
|
58,890
|
|
|
8/3/2018
|
-0.10 / -1.19%
|
8.28
|
8.40
|
8.20
|
8.30
|
8.28
|
4.43
|
317,220
|
|
|
8/2/2018
|
-0.18 / -2.10%
|
8.50
|
8.50
|
8.27
|
8.40
|
8.36
|
4.48
|
448,340
|
|
|
8/1/2018
|
-0.09 / -1.04%
|
8.66
|
8.69
|
8.48
|
8.58
|
8.51
|
4.58
|
154,720
|
|
|
7/31/2018
|
-0.11 / -1.25%
|
8.72
|
8.85
|
8.52
|
8.67
|
8.59
|
4.62
|
495,490
|
|
|
7/30/2018
|
+0.09 / +1.04%
|
8.69
|
8.90
|
8.65
|
8.78
|
8.74
|
4.68
|
738,230
|
|
|
7/27/2018
|
+0.14 / +1.64%
|
8.53
|
8.69
|
8.50
|
8.69
|
8.60
|
4.63
|
130,160
|
|
|
7/26/2018
|
+0.09 / +1.06%
|
8.57
|
8.60
|
8.47
|
8.55
|
8.55
|
4.56
|
130,210
|
|
|
7/25/2018
|
-0.13 / -1.51%
|
8.59
|
8.70
|
8.45
|
8.46
|
8.53
|
4.51
|
240,830
|
|
|
7/24/2018
|
-0.04 / -0.46%
|
8.60
|
8.60
|
8.50
|
8.59
|
8.54
|
4.58
|
346,100
|
|
|
7/23/2018
|
-0.05 / -0.58%
|
8.67
|
8.95
|
8.55
|
8.63
|
8.72
|
4.60
|
401,900
|
|
|
7/20/2018
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.60
|
8.68
|
8.64
|
4.63
|
91,760
|
|
|
7/19/2018
|
-0.92 / -9.56%
|
8.52
|
8.75
|
8.52
|
8.70
|
8.67
|
4.64
|
210,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|