|
|
Closing price on 12/23/2014
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.20 |
| Volume |
2,469,930 |
| Split-adjusted Price |
4.28 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2014
|
+0.40 / +3.92%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.60
|
4.28
|
2,469,930
|
|
|
12/22/2014
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
4.12
|
1,607,310
|
|
|
12/19/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
3.87
|
619,900
|
|
|
12/18/2014
|
+0.30 / +3.13%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
4.00
|
623,070
|
|
|
12/17/2014
|
-0.70 / -6.80%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.60
|
3.87
|
1,471,160
|
|
|
12/16/2014
|
-0.40 / -3.74%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.30
|
4.16
|
602,230
|
|
|
12/15/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
4.32
|
424,320
|
|
|
12/12/2014
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
4.32
|
275,390
|
|
|
12/11/2014
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
4.24
|
302,750
|
|
|
12/10/2014
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.70
|
4.32
|
356,170
|
|
|
12/9/2014
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
4.24
|
1,274,520
|
|
|
12/8/2014
|
-0.20 / -1.77%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
4.48
|
545,720
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
4.56
|
349,620
|
|
|
12/4/2014
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
4.56
|
565,280
|
|
|
12/3/2014
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
4.60
|
489,540
|
|
|
12/2/2014
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
4.48
|
892,190
|
|
|
12/1/2014
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
4.56
|
452,530
|
|
|
11/28/2014
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
4.64
|
754,860
|
|
|
11/27/2014
|
-0.40 / -3.42%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
4.56
|
1,065,690
|
|
|
11/26/2014
|
-0.30 / -2.50%
|
12.10
|
12.20
|
11.50
|
11.70
|
11.70
|
4.41
|
2,214,690
|
|
|
11/25/2014
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
4.52
|
1,915,620
|
|
|
11/24/2014
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.40
|
4.67
|
1,057,840
|
|
|
11/21/2014
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.60
|
4.75
|
1,552,850
|
|
|
11/20/2014
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
4.86
|
1,246,430
|
|
|
11/19/2014
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.70
|
4.79
|
1,346,850
|
|
|
11/18/2014
|
-0.40 / -3.03%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.80
|
4.82
|
1,978,220
|
|
|
11/17/2014
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
4.97
|
1,400,820
|
|
|
11/14/2014
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
5.01
|
1,289,930
|
|
|
11/13/2014
|
+0.10 / +0.75%
|
13.60
|
14.00
|
13.40
|
13.50
|
13.50
|
5.09
|
3,373,580
|
|
|
11/12/2014
|
+0.50 / +3.88%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
5.05
|
3,883,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|