|
|
Closing price on 5/4/2020
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
3,600 |
| Split-adjusted Price |
9.92 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.50 / -2.92%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
9.92
|
3,600
|
|
|
4/29/2020
|
-0.10 / -0.58%
|
17.20
|
17.90
|
17.10
|
17.10
|
17.21
|
10.22
|
7,600
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
10.28
|
11,000
|
|
|
4/27/2020
|
+0.60 / +3.61%
|
16.40
|
17.60
|
16.40
|
17.20
|
16.83
|
10.28
|
287,000
|
|
|
4/24/2020
|
+0.20 / +1.22%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.31
|
9.92
|
37,400
|
|
|
4/23/2020
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.11
|
9.80
|
5,200
|
|
|
4/22/2020
|
-0.50 / -3.03%
|
15.80
|
16.00
|
15.00
|
16.00
|
15.34
|
9.56
|
24,700
|
|
|
4/21/2020
|
-0.80 / -4.62%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.07
|
9.86
|
13,700
|
|
|
4/20/2020
|
+0.60 / +3.59%
|
16.70
|
17.30
|
16.60
|
17.30
|
16.87
|
10.34
|
7,200
|
|
|
4/17/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.17
|
9.98
|
22,200
|
|
|
4/16/2020
|
-0.10 / -0.60%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.04
|
9.98
|
43,500
|
|
|
4/15/2020
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.03
|
10.04
|
10,400
|
|
|
4/14/2020
|
-0.50 / -3.03%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.11
|
9.56
|
19,200
|
|
|
4/13/2020
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
9.86
|
3,000
|
|
|
4/10/2020
|
+1.10 / +7.05%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.98
|
200
|
|
|
4/9/2020
|
-1.40 / -8.24%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.32
|
100
|
|
|
4/8/2020
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
15.91
|
10.16
|
1,100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.44
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.44
|
0
|
|
|
4/3/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.44
|
1,000
|
|
|
4/1/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
9.44
|
35,800
|
|
|
3/31/2020
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
9.56
|
10,600
|
|
|
3/30/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.06
|
9.62
|
247,900
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.74
|
724,500
|
|
|
3/26/2020
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
9.74
|
10,000
|
|
|
3/25/2020
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.55
|
9.86
|
229,800
|
|
|
3/24/2020
|
-0.20 / -1.19%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.62
|
9.92
|
1,164,100
|
|
|
3/23/2020
|
-0.10 / -0.59%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.48
|
10.04
|
237,400
|
|
|
3/20/2020
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
10.10
|
600
|
|
|
3/19/2020
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.04
|
10.16
|
434,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|