|
|
Closing price on 11/17/2015
|
|
| Open |
7.80 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
421,290 |
| Split-adjusted Price |
3.67 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.93
|
3.67
|
421,290
|
|
|
11/16/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
3.62
|
312,640
|
|
|
11/13/2015
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.82
|
3.67
|
319,140
|
|
|
11/12/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.83
|
3.62
|
361,110
|
|
|
11/11/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.92
|
3.67
|
420,780
|
|
|
11/10/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.03
|
3.71
|
528,380
|
|
|
11/9/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.15
|
3.76
|
711,890
|
|
|
11/6/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.23
|
3.81
|
554,130
|
|
|
11/5/2015
|
+0.50 / +6.33%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.24
|
3.90
|
1,495,820
|
|
|
11/4/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.87
|
3.67
|
480,470
|
|
|
11/3/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
3.67
|
472,760
|
|
|
11/2/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
3.71
|
253,730
|
|
|
10/30/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.98
|
3.71
|
566,160
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.03
|
3.71
|
1,937,150
|
|
|
10/28/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
3.71
|
461,660
|
|
|
10/27/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
3.76
|
376,180
|
|
|
10/26/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
3.76
|
759,910
|
|
|
10/23/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.21
|
3.76
|
626,700
|
|
|
10/22/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
3.85
|
433,720
|
|
|
10/21/2015
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.81
|
537,510
|
|
|
10/20/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.25
|
3.85
|
735,370
|
|
|
10/19/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.36
|
3.85
|
537,130
|
|
|
10/16/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.53
|
3.90
|
852,340
|
|
|
10/15/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.47
|
3.99
|
1,297,030
|
|
|
10/14/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.38
|
3.94
|
1,297,720
|
|
|
10/13/2015
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.34
|
3.85
|
2,284,960
|
|
|
10/12/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.76
|
955,650
|
|
|
10/9/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.13
|
3.76
|
1,371,740
|
|
|
10/8/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
3.81
|
870,770
|
|
|
10/7/2015
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.12
|
3.71
|
7,005,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|