|
Closing price on 11/11/2016
|
|
| Open |
4.54 |
| High |
4.54 |
| Low |
4.45 |
| Volume |
347,110 |
| Split-adjusted Price |
2.07 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2016
|
-0.09 / -1.98%
|
4.54
|
4.54
|
4.45
|
4.45
|
4.48
|
2.07
|
347,110
|
|
|
11/10/2016
|
+0.13 / +2.95%
|
4.50
|
4.59
|
4.50
|
4.54
|
4.53
|
2.11
|
1,518,390
|
|
|
11/9/2016
|
-0.19 / -4.13%
|
4.56
|
4.65
|
4.40
|
4.41
|
4.53
|
2.05
|
105,060
|
|
|
11/8/2016
|
-0.08 / -1.71%
|
4.68
|
4.70
|
4.60
|
4.60
|
4.63
|
2.13
|
100,710
|
|
|
11/7/2016
|
+0.06 / +1.30%
|
4.69
|
4.69
|
4.60
|
4.68
|
4.64
|
2.17
|
76,880
|
|
|
11/4/2016
|
-0.09 / -1.91%
|
4.72
|
4.75
|
4.61
|
4.62
|
4.69
|
2.14
|
113,020
|
|
|
11/3/2016
|
-0.03 / -0.63%
|
4.73
|
4.83
|
4.70
|
4.71
|
4.71
|
2.19
|
29,530
|
|
|
11/2/2016
|
0.00 / 0.00%
|
4.73
|
4.84
|
4.73
|
4.74
|
4.78
|
2.20
|
152,170
|
|
|
11/1/2016
|
-0.21 / -4.24%
|
4.94
|
4.94
|
4.73
|
4.74
|
4.76
|
2.20
|
218,330
|
|
|
10/31/2016
|
-0.01 / -0.20%
|
4.98
|
5.00
|
4.86
|
4.95
|
4.91
|
2.30
|
24,260
|
|
|
10/28/2016
|
+0.05 / +1.02%
|
4.91
|
5.00
|
4.91
|
4.96
|
4.98
|
2.30
|
98,090
|
|
|
10/27/2016
|
+0.01 / +0.20%
|
4.79
|
5.01
|
4.79
|
4.91
|
4.95
|
2.28
|
158,670
|
|
|
10/26/2016
|
0.00 / 0.00%
|
4.99
|
4.99
|
4.81
|
4.90
|
4.89
|
2.27
|
193,620
|
|
|
10/25/2016
|
-0.11 / -2.20%
|
5.08
|
5.08
|
4.90
|
4.90
|
4.94
|
2.27
|
224,600
|
|
|
10/24/2016
|
-0.13 / -2.53%
|
5.14
|
5.14
|
5.00
|
5.01
|
5.03
|
2.32
|
133,700
|
|
|
10/21/2016
|
+0.10 / +1.98%
|
5.02
|
5.16
|
5.02
|
5.14
|
5.10
|
2.39
|
256,240
|
|
|
10/20/2016
|
+0.11 / +2.23%
|
4.90
|
5.09
|
4.86
|
5.04
|
5.00
|
2.34
|
543,240
|
|
|
10/19/2016
|
-0.16 / -3.14%
|
5.06
|
5.10
|
4.83
|
4.93
|
5.01
|
2.29
|
165,070
|
|
|
10/18/2016
|
-0.06 / -1.17%
|
5.08
|
5.15
|
5.00
|
5.09
|
5.07
|
2.36
|
257,200
|
|
|
10/17/2016
|
-0.08 / -1.53%
|
5.40
|
5.40
|
5.13
|
5.15
|
5.22
|
2.39
|
241,350
|
|
|
10/14/2016
|
+0.22 / +4.39%
|
5.28
|
5.36
|
5.20
|
5.23
|
5.33
|
2.43
|
1,197,070
|
|
|
10/13/2016
|
+0.32 / +6.82%
|
4.69
|
5.01
|
4.67
|
5.01
|
4.87
|
2.32
|
536,130
|
|
|
10/12/2016
|
0.00 / 0.00%
|
4.68
|
4.70
|
4.68
|
4.69
|
4.69
|
2.18
|
107,790
|
|
|
10/11/2016
|
0.00 / 0.00%
|
4.69
|
4.70
|
4.66
|
4.69
|
4.68
|
2.18
|
365,590
|
|
|
10/10/2016
|
-0.02 / -0.42%
|
4.69
|
4.74
|
4.69
|
4.69
|
4.71
|
2.18
|
301,960
|
|
|
10/7/2016
|
-0.01 / -0.21%
|
4.72
|
4.73
|
4.39
|
4.71
|
4.69
|
2.19
|
479,260
|
|
|
10/6/2016
|
+0.01 / +0.21%
|
4.71
|
4.72
|
4.69
|
4.72
|
4.71
|
2.19
|
394,290
|
|
|
10/5/2016
|
0.00 / 0.00%
|
4.73
|
4.73
|
4.70
|
4.71
|
4.71
|
2.19
|
542,530
|
|
|
10/4/2016
|
0.00 / 0.00%
|
4.72
|
4.73
|
4.71
|
4.71
|
4.72
|
2.19
|
244,910
|
|
|
10/3/2016
|
0.00 / 0.00%
|
4.70
|
4.73
|
4.70
|
4.71
|
4.71
|
2.19
|
205,160
|
|
|