|
|
Closing price on 9/5/2016
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
367,300 |
| Split-adjusted Price |
3.62 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.57
|
3.62
|
367,300
|
|
|
9/1/2016
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.53
|
3.71
|
950,100
|
|
|
8/31/2016
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.23
|
3.49
|
112,770
|
|
|
8/30/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.25
|
3.54
|
101,870
|
|
|
8/29/2016
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.28
|
3.49
|
137,040
|
|
|
8/26/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
3.54
|
199,350
|
|
|
8/25/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.18
|
3.54
|
124,550
|
|
|
8/24/2016
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
3.49
|
145,480
|
|
|
8/23/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.27
|
3.54
|
129,890
|
|
|
8/22/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.22
|
3.54
|
166,370
|
|
|
8/19/2016
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
3.58
|
156,160
|
|
|
8/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.43
|
3.66
|
445,870
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
3.66
|
315,000
|
|
|
8/16/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
3.66
|
133,510
|
|
|
8/15/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.62
|
3.71
|
69,400
|
|
|
8/12/2016
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.67
|
3.71
|
237,990
|
|
|
8/11/2016
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.76
|
3.75
|
106,220
|
|
|
8/10/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.63
|
3.71
|
195,790
|
|
|
8/9/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
3.66
|
30,790
|
|
|
8/8/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
3.62
|
254,210
|
|
|
8/5/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
3.62
|
305,330
|
|
|
8/4/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
3.66
|
258,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.66
|
203,870
|
|
|
8/2/2016
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.61
|
3.66
|
488,900
|
|
|
8/1/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.76
|
3.75
|
753,140
|
|
|
7/29/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.75
|
3.75
|
1,149,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.75
|
1,290,800
|
|
|
7/27/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.83
|
3.75
|
1,306,840
|
|
|
7/26/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
3.75
|
696,730
|
|
|
7/25/2016
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
3.75
|
415,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|