|
|
Closing price on 2/19/2016
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
904,870 |
| Split-adjusted Price |
3.71 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
-0.30 / -3.61%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.16
|
3.71
|
904,870
|
|
|
2/18/2016
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.37
|
3.85
|
627,600
|
|
|
2/17/2016
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.90
|
473,670
|
|
|
2/16/2016
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.40
|
3.85
|
685,580
|
|
|
2/15/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.24
|
3.85
|
391,690
|
|
|
2/5/2016
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.19
|
3.85
|
292,620
|
|
|
2/4/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
3.76
|
316,980
|
|
|
2/3/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.14
|
3.76
|
437,250
|
|
|
2/2/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.08
|
3.76
|
898,990
|
|
|
2/1/2016
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.14
|
3.71
|
818,440
|
|
|
1/29/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
3.76
|
767,520
|
|
|
1/28/2016
|
+0.30 / +3.85%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.15
|
3.76
|
1,670,530
|
|
|
1/27/2016
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.70
|
3.62
|
1,503,450
|
|
|
1/26/2016
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.34
|
3.39
|
1,158,370
|
|
|
1/25/2016
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.44
|
3.48
|
764,930
|
|
|
1/22/2016
|
-0.10 / -1.39%
|
7.20
|
7.40
|
6.80
|
7.10
|
7.13
|
3.29
|
659,130
|
|
|
1/21/2016
|
-0.10 / -1.37%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.32
|
3.34
|
632,020
|
|
|
1/20/2016
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.46
|
3.39
|
336,200
|
|
|
1/19/2016
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.45
|
3.53
|
436,580
|
|
|
1/18/2016
|
-0.50 / -6.41%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.39
|
3.39
|
1,799,120
|
|
|
1/15/2016
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.92
|
3.62
|
693,860
|
|
|
1/14/2016
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.99
|
3.71
|
680,140
|
|
|
1/13/2016
|
-0.20 / -2.44%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.12
|
3.71
|
844,840
|
|
|
1/12/2016
|
+0.20 / +2.50%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.12
|
3.81
|
691,350
|
|
|
1/11/2016
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.91
|
3.71
|
982,320
|
|
|
1/8/2016
|
-0.50 / -5.88%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.11
|
3.71
|
1,653,170
|
|
|
1/7/2016
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.62
|
3.94
|
1,368,910
|
|
|
1/6/2016
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
4.08
|
1,269,290
|
|
|
1/5/2016
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.88
|
4.04
|
1,592,440
|
|
|
1/4/2016
|
+0.20 / +2.30%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.91
|
4.13
|
2,477,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|