|
|
Closing price on 8/5/2019
|
|
| Open |
13.00 |
| High |
13.80 |
| Low |
12.90 |
| Volume |
1,590,770 |
| Split-adjusted Price |
7.09 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2019
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.92
|
5.81
|
284,650
|
|
|
7/9/2019
|
-0.15 / -1.36%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
5.81
|
323,900
|
|
|
7/8/2019
|
+0.05 / +0.45%
|
10.85
|
11.10
|
10.85
|
11.05
|
10.99
|
5.89
|
464,780
|
|
|
7/5/2019
|
+0.10 / +0.92%
|
10.80
|
11.05
|
10.80
|
11.00
|
10.96
|
5.87
|
552,880
|
|
|
7/4/2019
|
+0.20 / +1.87%
|
10.80
|
11.05
|
10.80
|
10.90
|
10.93
|
5.81
|
730,540
|
|
|
7/3/2019
|
+0.15 / +1.42%
|
10.55
|
10.80
|
10.55
|
10.70
|
10.69
|
5.71
|
253,590
|
|
|
7/2/2019
|
-0.05 / -0.47%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.52
|
5.63
|
341,410
|
|
|
7/1/2019
|
+0.20 / +1.92%
|
10.65
|
10.70
|
10.45
|
10.60
|
10.54
|
5.65
|
308,890
|
|
|
6/28/2019
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.35
|
10.40
|
10.43
|
5.55
|
599,380
|
|
|
6/27/2019
|
-0.15 / -1.41%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.60
|
5.60
|
588,590
|
|
|
6/26/2019
|
-0.30 / -2.74%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.73
|
5.68
|
3,037,660
|
|
|
6/25/2019
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.85
|
10.95
|
10.92
|
5.84
|
267,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|