|
|
Closing price on 10/19/2017
|
|
| Open |
8.11 |
| High |
8.45 |
| Low |
7.96 |
| Volume |
3,196,310 |
| Split-adjusted Price |
3.81 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
+0.15 / +1.86%
|
8.11
|
8.45
|
7.96
|
8.20
|
8.16
|
3.81
|
3,196,310
|
|
|
10/18/2017
|
+0.47 / +6.20%
|
8.00
|
8.11
|
7.85
|
8.05
|
8.03
|
3.74
|
6,189,160
|
|
|
10/17/2017
|
+0.49 / +6.91%
|
7.47
|
7.58
|
7.23
|
7.58
|
7.55
|
3.52
|
2,667,140
|
|
|
10/16/2017
|
+0.46 / +6.94%
|
6.70
|
7.09
|
6.70
|
7.09
|
7.00
|
3.29
|
4,689,720
|
|
|
10/13/2017
|
+0.43 / +6.94%
|
6.21
|
6.63
|
6.21
|
6.63
|
6.41
|
3.08
|
4,311,660
|
|
|
10/12/2017
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.73
|
6.20
|
6.08
|
2.88
|
3,409,840
|
|
|
10/11/2017
|
-0.21 / -3.49%
|
6.04
|
6.04
|
5.80
|
5.80
|
5.93
|
2.69
|
4,307,890
|
|
|
10/10/2017
|
-0.45 / -6.97%
|
6.42
|
6.42
|
6.01
|
6.01
|
6.19
|
2.79
|
2,309,210
|
|
|
10/9/2017
|
+0.06 / +0.94%
|
6.40
|
6.75
|
6.40
|
6.46
|
6.51
|
3.00
|
1,742,570
|
|
|
10/6/2017
|
+0.28 / +4.58%
|
6.10
|
6.45
|
6.05
|
6.40
|
6.19
|
2.97
|
2,027,760
|
|
|
10/5/2017
|
-0.12 / -1.92%
|
6.21
|
6.23
|
6.12
|
6.12
|
6.16
|
2.84
|
1,211,000
|
|
|
10/4/2017
|
+0.03 / +0.48%
|
6.21
|
6.28
|
6.21
|
6.24
|
6.25
|
2.90
|
722,970
|
|
|
10/3/2017
|
-0.14 / -2.20%
|
6.35
|
6.35
|
6.15
|
6.21
|
6.28
|
2.88
|
574,520
|
|
|
10/2/2017
|
-0.05 / -0.78%
|
6.44
|
6.44
|
6.34
|
6.35
|
6.38
|
2.95
|
591,970
|
|
|
9/29/2017
|
0.00 / 0.00%
|
6.40
|
6.48
|
6.37
|
6.40
|
6.43
|
2.97
|
770,790
|
|
|
9/28/2017
|
+0.01 / +0.16%
|
6.40
|
6.55
|
6.37
|
6.40
|
6.45
|
2.97
|
1,013,140
|
|
|
9/27/2017
|
+0.08 / +1.27%
|
6.44
|
6.45
|
6.31
|
6.39
|
6.35
|
2.97
|
747,590
|
|
|
9/26/2017
|
+0.04 / +0.64%
|
6.27
|
6.40
|
6.27
|
6.31
|
6.32
|
2.93
|
805,670
|
|
|
9/25/2017
|
-0.13 / -2.03%
|
6.40
|
6.40
|
6.27
|
6.27
|
6.34
|
2.91
|
580,210
|
|
|
9/22/2017
|
-0.03 / -0.47%
|
6.43
|
6.48
|
6.39
|
6.40
|
6.41
|
2.97
|
782,520
|
|
|
9/21/2017
|
-0.14 / -2.13%
|
6.57
|
6.57
|
6.40
|
6.43
|
6.46
|
2.98
|
414,460
|
|
|
9/20/2017
|
-0.11 / -1.65%
|
6.60
|
6.68
|
6.53
|
6.57
|
6.60
|
3.05
|
486,320
|
|
|
9/19/2017
|
-0.02 / -0.30%
|
6.70
|
6.71
|
6.58
|
6.68
|
6.66
|
3.10
|
510,380
|
|
|
9/18/2017
|
0.00 / 0.00%
|
6.50
|
6.75
|
6.50
|
6.70
|
6.66
|
3.11
|
608,410
|
|
|
9/15/2017
|
+0.19 / +2.92%
|
6.75
|
6.79
|
6.49
|
6.70
|
6.66
|
3.11
|
1,781,520
|
|
|
9/14/2017
|
+0.42 / +6.90%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
3.02
|
324,360
|
|
|
9/13/2017
|
+0.39 / +6.84%
|
6.04
|
6.09
|
6.04
|
6.09
|
6.08
|
2.83
|
841,530
|
|
|
9/12/2017
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.74
|
2.65
|
131,380
|
|
|
9/11/2017
|
-0.22 / -3.78%
|
5.80
|
5.80
|
5.44
|
5.60
|
5.65
|
2.60
|
161,470
|
|
|
9/8/2017
|
+0.02 / +0.34%
|
5.80
|
5.82
|
5.80
|
5.82
|
5.81
|
2.70
|
28,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|