|
|
Closing price on 10/13/2020
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.70 |
| Volume |
37,000 |
| Split-adjusted Price |
16.74 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.70
|
24.00
|
23.89
|
16.74
|
37,000
|
|
|
10/12/2020
|
-0.30 / -1.23%
|
24.30
|
24.40
|
23.80
|
24.00
|
24.02
|
16.74
|
226,000
|
|
|
10/9/2020
|
-0.10 / -0.41%
|
23.30
|
24.30
|
23.30
|
24.30
|
24.04
|
16.95
|
33,300
|
|
|
10/8/2020
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.90
|
24.40
|
24.06
|
17.02
|
111,300
|
|
|
10/7/2020
|
-0.20 / -0.81%
|
24.70
|
25.50
|
24.00
|
24.40
|
24.67
|
17.02
|
194,100
|
|
|
10/6/2020
|
+0.60 / +2.50%
|
24.40
|
24.70
|
23.90
|
24.60
|
24.39
|
17.16
|
243,500
|
|
|
10/5/2020
|
+0.60 / +2.56%
|
23.40
|
24.00
|
23.00
|
24.00
|
23.70
|
16.74
|
131,200
|
|
|
10/2/2020
|
-0.10 / -0.43%
|
23.60
|
23.60
|
22.80
|
23.40
|
23.00
|
16.32
|
19,800
|
|
|
10/1/2020
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.10
|
23.50
|
23.40
|
16.39
|
52,400
|
|
|
9/30/2020
|
-0.10 / -0.42%
|
22.80
|
23.80
|
22.70
|
23.50
|
23.13
|
16.39
|
6,700
|
|
|
9/29/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.30
|
23.60
|
23.46
|
16.46
|
87,300
|
|
|
9/28/2020
|
-0.10 / -0.42%
|
23.70
|
23.70
|
22.30
|
23.60
|
23.51
|
16.46
|
159,500
|
|
|
9/25/2020
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.78
|
16.53
|
42,500
|
|
|
9/24/2020
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.85
|
16.60
|
19,800
|
|
|
9/23/2020
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.82
|
16.60
|
118,300
|
|
|
9/22/2020
|
-0.20 / -0.83%
|
23.80
|
23.90
|
23.10
|
23.80
|
23.66
|
16.60
|
35,800
|
|
|
9/21/2020
|
+0.20 / +0.84%
|
25.00
|
25.00
|
23.70
|
24.00
|
23.86
|
16.74
|
74,800
|
|
|
9/18/2020
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
23.80
|
23.79
|
16.60
|
79,200
|
|
|
9/17/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.77
|
16.53
|
2,064,500
|
|
|
9/16/2020
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.70
|
23.90
|
23.92
|
16.67
|
106,500
|
|
|
9/15/2020
|
-0.30 / -1.24%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.20
|
16.67
|
173,900
|
|
|
9/14/2020
|
+1.20 / +5.22%
|
22.90
|
24.30
|
22.50
|
24.20
|
23.83
|
16.88
|
504,800
|
|
|
9/11/2020
|
-0.30 / -1.29%
|
23.00
|
23.30
|
22.80
|
23.00
|
22.93
|
16.04
|
79,200
|
|
|
9/10/2020
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.80
|
23.30
|
23.17
|
16.25
|
73,700
|
|
|
9/9/2020
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.20
|
23.19
|
16.18
|
86,300
|
|
|
9/8/2020
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.10
|
23.20
|
23.32
|
16.18
|
119,400
|
|
|
9/7/2020
|
+1.10 / +4.98%
|
22.30
|
23.90
|
22.10
|
23.20
|
23.13
|
16.18
|
335,400
|
|
|
9/4/2020
|
+0.10 / +0.45%
|
21.90
|
22.40
|
21.80
|
22.10
|
22.15
|
15.42
|
73,900
|
|
|
9/3/2020
|
-0.30 / -1.35%
|
22.50
|
22.60
|
21.60
|
22.00
|
21.99
|
15.35
|
39,100
|
|
|
9/1/2020
|
+0.10 / +0.45%
|
21.80
|
22.50
|
21.50
|
22.30
|
21.90
|
15.55
|
75,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|