|
|
Closing price on 6/12/2020
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
15,500 |
| Split-adjusted Price |
12.43 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2020
|
-0.30 / -1.63%
|
18.00
|
18.20
|
17.90
|
18.10
|
17.99
|
12.43
|
15,500
|
|
|
6/11/2020
|
-0.80 / -4.17%
|
18.50
|
19.20
|
18.40
|
18.40
|
18.68
|
12.63
|
36,200
|
|
|
6/10/2020
|
+0.10 / +0.52%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.02
|
13.18
|
173,700
|
|
|
6/9/2020
|
-0.70 / -3.54%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.18
|
13.12
|
401,900
|
|
|
6/8/2020
|
+0.80 / +4.21%
|
19.10
|
19.80
|
18.90
|
19.80
|
19.16
|
13.60
|
55,800
|
|
|
6/5/2020
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.93
|
13.05
|
1,767,800
|
|
|
6/4/2020
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.00
|
19.50
|
19.16
|
13.39
|
1,032,700
|
|
|
6/3/2020
|
+0.10 / +0.51%
|
20.00
|
21.40
|
18.90
|
19.60
|
19.31
|
13.46
|
63,400
|
|
|
6/2/2020
|
+1.20 / +6.56%
|
18.30
|
19.60
|
18.30
|
19.50
|
19.03
|
13.39
|
155,200
|
|
|
6/1/2020
|
+1.00 / +5.78%
|
17.50
|
18.40
|
17.40
|
18.30
|
18.05
|
12.57
|
699,700
|
|
|
5/29/2020
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
11.88
|
1,791,400
|
|
|
5/28/2020
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.04
|
11.74
|
183,100
|
|
|
5/27/2020
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.16
|
12.22
|
17,200
|
|
|
5/26/2020
|
+0.50 / +2.79%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.14
|
12.63
|
1,797,900
|
|
|
5/25/2020
|
+0.70 / +4.07%
|
17.20
|
18.50
|
17.20
|
17.90
|
17.59
|
12.29
|
49,000
|
|
|
5/22/2020
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.29
|
11.81
|
22,400
|
|
|
5/21/2020
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.20
|
11.74
|
6,700
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.49
|
11.81
|
2,600
|
|
|
5/19/2020
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.16
|
11.81
|
209,500
|
|
|
5/18/2020
|
+0.30 / +1.80%
|
17.00
|
17.30
|
16.60
|
17.00
|
16.99
|
11.67
|
56,000
|
|
|
5/15/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.81
|
11.47
|
4,100
|
|
|
5/14/2020
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
11.60
|
228,500
|
|
|
5/13/2020
|
+0.10 / +0.59%
|
18.20
|
18.20
|
16.80
|
17.00
|
16.94
|
11.67
|
24,600
|
|
|
5/12/2020
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
11.60
|
21,700
|
|
|
5/11/2020
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.02
|
11.74
|
12,200
|
|
|
5/8/2020
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.91
|
11.60
|
8,400
|
|
|
5/7/2020
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
11.54
|
3,600
|
|
|
5/6/2020
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
11.40
|
13,500
|
|
|
5/5/2020
|
+0.30 / +1.81%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.84
|
11.60
|
3,000
|
|
|
5/4/2020
|
-0.50 / -2.92%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
11.40
|
3,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|