|
|
Closing price on 12/6/2017
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
3,350,650 |
| Split-adjusted Price |
6.13 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.20
|
6.13
|
3,350,650
|
|
|
12/5/2017
|
+0.10 / +0.76%
|
13.50
|
13.50
|
12.85
|
13.30
|
13.16
|
6.17
|
3,423,280
|
|
|
12/4/2017
|
+0.50 / +3.94%
|
13.00
|
13.40
|
12.95
|
13.20
|
13.09
|
6.13
|
3,504,100
|
|
|
12/1/2017
|
+0.40 / +3.25%
|
12.40
|
13.00
|
12.35
|
12.70
|
12.66
|
5.89
|
3,116,270
|
|
|
11/30/2017
|
+0.65 / +5.58%
|
11.60
|
12.45
|
11.60
|
12.30
|
12.07
|
5.71
|
4,717,910
|
|
|
11/29/2017
|
-0.85 / -6.80%
|
12.50
|
12.60
|
11.65
|
11.65
|
12.20
|
5.41
|
4,230,000
|
|
|
11/28/2017
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.30
|
12.50
|
12.53
|
5.80
|
1,857,750
|
|
|
11/27/2017
|
-0.05 / -0.39%
|
13.00
|
13.25
|
12.70
|
12.80
|
12.96
|
5.94
|
2,246,200
|
|
|
11/24/2017
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.65
|
12.85
|
12.80
|
5.96
|
1,764,670
|
|
|
11/23/2017
|
+0.35 / +2.80%
|
12.65
|
12.90
|
12.60
|
12.85
|
12.71
|
5.96
|
1,412,790
|
|
|
11/22/2017
|
+0.60 / +5.04%
|
11.95
|
12.60
|
11.95
|
12.50
|
12.29
|
5.80
|
2,457,420
|
|
|
11/21/2017
|
+0.45 / +3.93%
|
11.75
|
12.25
|
11.50
|
11.90
|
11.91
|
5.52
|
2,443,770
|
|
|
11/20/2017
|
+0.25 / +2.23%
|
11.10
|
11.50
|
11.10
|
11.45
|
11.34
|
5.31
|
2,395,940
|
|
|
11/17/2017
|
-0.15 / -1.32%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.29
|
5.20
|
1,561,380
|
|
|
11/16/2017
|
+0.45 / +4.13%
|
10.70
|
11.50
|
10.70
|
11.35
|
11.13
|
5.27
|
2,163,840
|
|
|
11/15/2017
|
-0.40 / -3.54%
|
11.30
|
11.45
|
10.80
|
10.90
|
11.01
|
5.06
|
1,373,580
|
|
|
11/14/2017
|
-0.30 / -2.59%
|
11.35
|
11.60
|
11.05
|
11.30
|
11.33
|
5.24
|
2,273,580
|
|
|
11/13/2017
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.50
|
11.60
|
11.68
|
5.38
|
6,397,840
|
|
|
11/10/2017
|
+0.20 / +1.75%
|
11.45
|
11.70
|
11.25
|
11.60
|
11.47
|
5.38
|
2,864,910
|
|
|
11/9/2017
|
+0.15 / +1.33%
|
11.25
|
11.40
|
10.90
|
11.40
|
11.13
|
5.29
|
2,395,480
|
|
|
11/8/2017
|
+0.60 / +5.63%
|
10.65
|
11.25
|
10.65
|
11.25
|
10.89
|
5.22
|
3,098,050
|
|
|
11/7/2017
|
+0.65 / +6.50%
|
10.00
|
10.70
|
10.00
|
10.65
|
10.26
|
4.94
|
2,812,780
|
|
|
11/6/2017
|
+0.31 / +3.20%
|
9.75
|
10.00
|
9.30
|
10.00
|
9.73
|
4.64
|
4,157,780
|
|
|
11/3/2017
|
+0.39 / +4.19%
|
9.30
|
9.80
|
9.30
|
9.69
|
9.52
|
4.50
|
3,284,360
|
|
|
11/2/2017
|
+0.01 / +0.11%
|
9.29
|
9.35
|
9.24
|
9.30
|
9.30
|
4.32
|
2,137,170
|
|
|
11/1/2017
|
+0.13 / +1.42%
|
9.20
|
9.40
|
9.19
|
9.29
|
9.27
|
4.31
|
1,860,130
|
|
|
10/31/2017
|
-0.44 / -4.58%
|
9.40
|
9.65
|
9.16
|
9.16
|
9.33
|
4.25
|
2,012,620
|
|
|
10/30/2017
|
+0.20 / +2.13%
|
9.60
|
9.90
|
9.50
|
9.60
|
9.60
|
4.46
|
2,861,030
|
|
|
10/27/2017
|
+0.10 / +1.08%
|
9.30
|
9.70
|
9.24
|
9.40
|
9.38
|
4.36
|
2,902,400
|
|
|
10/26/2017
|
-0.10 / -1.06%
|
9.49
|
9.50
|
8.98
|
9.30
|
9.15
|
4.32
|
2,840,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|