|
|
Closing price on 1/23/2019
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
3,506,200 |
| Split-adjusted Price |
11.08 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
-0.50 / -2.50%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.53
|
11.08
|
3,506,200
|
|
|
1/22/2019
|
-0.30 / -1.48%
|
20.20
|
20.20
|
19.50
|
20.00
|
20.00
|
11.36
|
8,500
|
|
|
1/21/2019
|
-1.00 / -4.69%
|
21.30
|
21.30
|
20.30
|
20.30
|
21.11
|
11.53
|
1,600
|
|
|
1/18/2019
|
+1.90 / +9.69%
|
20.50
|
21.80
|
20.50
|
21.50
|
21.26
|
12.22
|
22,200
|
|
|
1/17/2019
|
-0.90 / -4.39%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.14
|
400
|
|
|
1/16/2019
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.65
|
3,000
|
|
|
1/15/2019
|
+1.60 / +8.51%
|
20.30
|
20.50
|
20.30
|
20.40
|
20.41
|
11.59
|
46,400
|
|
|
1/14/2019
|
-0.60 / -3.09%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.68
|
1,000
|
|
|
1/11/2019
|
+0.50 / +2.63%
|
19.10
|
19.60
|
19.10
|
19.50
|
19.40
|
11.08
|
1,700
|
|
|
1/10/2019
|
-2.70 / -12.44%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.06
|
10.80
|
8,900
|
|
|
1/9/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.33
|
0
|
|
|
1/8/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.33
|
0
|
|
|
1/7/2019
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.33
|
0
|
|
|
1/4/2019
|
+1.60 / +7.96%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
12.33
|
110,500
|
|
|
1/3/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
11.42
|
5,200
|
|
|
1/2/2019
|
-3.00 / -12.99%
|
22.40
|
22.40
|
20.10
|
20.10
|
20.29
|
11.42
|
19,500
|
|
|
12/28/2018
|
+2.00 / +9.52%
|
25.50
|
25.80
|
20.20
|
23.00
|
23.07
|
13.07
|
254,300
|
|
|
12/27/2018
|
+1.00 / +5.00%
|
23.10
|
23.10
|
20.00
|
21.00
|
22.49
|
11.93
|
25,000
|
|
|
12/26/2018
|
+0.20 / +1.01%
|
20.80
|
22.00
|
19.80
|
20.00
|
20.17
|
11.36
|
475,100
|
|
|
12/25/2018
|
+0.60 / +3.13%
|
19.40
|
20.80
|
18.80
|
19.80
|
19.97
|
11.25
|
1,248,500
|
|
|
12/24/2018
|
+0.50 / +2.67%
|
19.80
|
20.40
|
19.00
|
19.20
|
19.30
|
10.91
|
10,600
|
|
|
12/21/2018
|
+0.70 / +3.76%
|
18.70
|
19.40
|
17.70
|
19.30
|
18.73
|
10.97
|
24,600
|
|
|
12/20/2018
|
-0.80 / -4.12%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.94
|
10.57
|
14,500
|
|
|
12/19/2018
|
0.00 / 0.00%
|
18.00
|
19.40
|
15.90
|
19.40
|
17.58
|
11.02
|
24,100
|
|
|
12/18/2018
|
-0.40 / -2.02%
|
19.50
|
19.50
|
18.10
|
19.40
|
18.58
|
11.02
|
47,800
|
|
|
12/17/2018
|
-0.20 / -1.00%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.62
|
11.25
|
17,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
19.70
|
19.96
|
11.19
|
62,300
|
|
|
12/13/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.19
|
6,500
|
|
|
12/12/2018
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.52
|
11.19
|
12,300
|
|
|
12/11/2018
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.65
|
11.19
|
30,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|