|
|
Closing price on 9/23/2015
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
631,240 |
| Split-adjusted Price |
3.88 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.04
|
3.88
|
631,240
|
|
|
9/22/2015
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.70
|
9.00
|
8.97
|
3.83
|
1,093,620
|
|
|
9/21/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
3.71
|
211,780
|
|
|
9/18/2015
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.67
|
3.71
|
508,630
|
|
|
9/17/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.52
|
3.62
|
90,310
|
|
|
9/16/2015
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
3.66
|
341,070
|
|
|
9/15/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
3.54
|
222,640
|
|
|
9/14/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.44
|
3.58
|
276,350
|
|
|
9/11/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
3.66
|
168,150
|
|
|
9/10/2015
|
+0.20 / +2.35%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.64
|
3.71
|
347,310
|
|
|
9/9/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.57
|
3.62
|
282,260
|
|
|
9/8/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.52
|
3.62
|
230,290
|
|
|
9/7/2015
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
3.62
|
192,900
|
|
|
9/4/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.69
|
3.66
|
168,450
|
|
|
9/3/2015
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.75
|
3.71
|
336,880
|
|
|
9/1/2015
|
+0.30 / +3.53%
|
8.60
|
9.00
|
8.50
|
8.80
|
8.76
|
3.75
|
553,970
|
|
|
8/31/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.55
|
3.62
|
372,940
|
|
|
8/28/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.66
|
3.71
|
370,540
|
|
|
8/27/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.72
|
3.66
|
491,680
|
|
|
8/26/2015
|
+0.30 / +3.61%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.40
|
3.66
|
634,960
|
|
|
8/25/2015
|
-1.20 / -12.63%
|
8.20
|
8.90
|
8.20
|
8.30
|
8.47
|
3.54
|
900,650
|
|
|
8/24/2015
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.63
|
3.71
|
1,348,290
|
|
|
8/21/2015
|
-0.30 / -2.86%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.16
|
3.98
|
584,820
|
|
|
8/20/2015
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.46
|
4.10
|
439,990
|
|
|
8/19/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.69
|
4.17
|
418,370
|
|
|
8/18/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.58
|
4.13
|
283,100
|
|
|
8/17/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.57
|
4.13
|
339,460
|
|
|
8/14/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.71
|
4.17
|
239,780
|
|
|
8/13/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.70
|
4.21
|
451,660
|
|
|
8/12/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.95
|
4.25
|
825,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|