|
|
Closing price on 12/5/2018
|
|
| Open |
10.35 |
| High |
10.45 |
| Low |
10.15 |
| Volume |
1,748,610 |
| Split-adjusted Price |
6.42 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.20 / -1.91%
|
10.35
|
10.45
|
10.15
|
10.25
|
10.27
|
6.42
|
1,748,610
|
|
|
12/4/2018
|
-0.15 / -1.42%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.52
|
6.55
|
1,701,260
|
|
|
12/3/2018
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.55
|
10.60
|
10.65
|
6.64
|
1,451,610
|
|
|
11/30/2018
|
-0.35 / -3.21%
|
10.90
|
10.90
|
10.55
|
10.55
|
10.66
|
6.61
|
1,270,540
|
|
|
11/29/2018
|
-0.05 / -0.46%
|
11.15
|
11.15
|
10.80
|
10.90
|
10.96
|
6.83
|
831,840
|
|
|
11/28/2018
|
+0.05 / +0.46%
|
10.90
|
11.10
|
10.90
|
10.95
|
10.96
|
6.86
|
1,157,860
|
|
|
11/27/2018
|
-0.25 / -2.24%
|
11.20
|
11.35
|
10.85
|
10.90
|
11.09
|
6.83
|
1,457,370
|
|
|
11/26/2018
|
-0.25 / -2.19%
|
11.40
|
11.45
|
11.15
|
11.15
|
11.31
|
6.98
|
698,980
|
|
|
11/23/2018
|
+0.05 / +0.44%
|
11.40
|
11.65
|
11.35
|
11.40
|
11.47
|
7.14
|
1,671,610
|
|
|
11/22/2018
|
+0.35 / +3.18%
|
11.10
|
11.45
|
11.10
|
11.35
|
11.31
|
7.11
|
1,305,530
|
|
|
11/21/2018
|
-0.10 / -0.90%
|
11.00
|
11.15
|
10.85
|
11.00
|
11.00
|
6.89
|
1,641,730
|
|
|
11/20/2018
|
-0.20 / -1.77%
|
11.25
|
11.40
|
11.10
|
11.10
|
11.22
|
6.95
|
1,831,630
|
|
|
11/19/2018
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.20
|
11.30
|
11.36
|
7.08
|
1,589,700
|
|
|
11/16/2018
|
-0.35 / -3.00%
|
11.65
|
11.85
|
11.30
|
11.30
|
11.55
|
7.08
|
2,241,160
|
|
|
11/15/2018
|
-0.30 / -2.51%
|
11.95
|
12.00
|
11.65
|
11.65
|
11.78
|
7.30
|
1,691,850
|
|
|
11/14/2018
|
-0.20 / -1.65%
|
12.35
|
12.55
|
11.95
|
11.95
|
12.25
|
7.49
|
2,959,630
|
|
|
11/13/2018
|
+0.55 / +4.74%
|
11.30
|
12.35
|
11.30
|
12.15
|
11.95
|
7.61
|
4,158,100
|
|
|
11/12/2018
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.30
|
11.60
|
11.44
|
7.27
|
1,502,130
|
|
|
11/9/2018
|
+0.25 / +2.20%
|
11.35
|
12.00
|
11.30
|
11.60
|
11.72
|
7.27
|
2,602,450
|
|
|
11/8/2018
|
-1.55 / -12.02%
|
11.20
|
11.55
|
11.00
|
11.35
|
11.27
|
7.11
|
2,621,770
|
|
|
11/7/2018
|
-0.05 / -0.39%
|
12.95
|
13.10
|
12.80
|
12.90
|
12.91
|
6.78
|
1,858,620
|
|
|
11/6/2018
|
-0.30 / -2.26%
|
13.30
|
13.40
|
12.95
|
12.95
|
13.15
|
6.81
|
1,535,370
|
|
|
11/5/2018
|
+0.25 / +1.92%
|
13.00
|
13.30
|
13.00
|
13.25
|
13.14
|
6.97
|
1,209,020
|
|
|
11/2/2018
|
+0.40 / +3.17%
|
12.85
|
13.10
|
12.70
|
13.00
|
12.93
|
6.83
|
1,804,700
|
|
|
11/1/2018
|
+0.10 / +0.80%
|
12.70
|
12.75
|
12.55
|
12.60
|
12.67
|
6.62
|
1,143,260
|
|
|
10/31/2018
|
+0.25 / +2.04%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.64
|
6.57
|
2,034,670
|
|
|
10/30/2018
|
-0.35 / -2.78%
|
12.60
|
12.65
|
12.25
|
12.25
|
12.45
|
6.44
|
1,086,820
|
|
|
10/29/2018
|
+0.10 / +0.80%
|
12.65
|
12.65
|
12.40
|
12.60
|
12.51
|
6.62
|
1,348,660
|
|
|
10/26/2018
|
-0.50 / -3.85%
|
13.30
|
13.40
|
12.50
|
12.50
|
12.96
|
6.57
|
1,646,120
|
|
|
10/25/2018
|
+0.20 / +1.56%
|
12.50
|
13.35
|
12.45
|
13.00
|
12.91
|
6.83
|
2,229,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|