|
Closing price on 3/3/2017
|
|
| Open |
4.27 |
| High |
4.27 |
| Low |
4.16 |
| Volume |
365,550 |
| Split-adjusted Price |
1.94 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.11 / -2.56%
|
4.27
|
4.27
|
4.16
|
4.18
|
4.20
|
1.94
|
365,550
|
|
|
3/2/2017
|
0.00 / 0.00%
|
4.29
|
4.35
|
4.28
|
4.29
|
4.28
|
1.99
|
124,400
|
|
|
3/1/2017
|
0.00 / 0.00%
|
4.28
|
4.35
|
4.25
|
4.29
|
4.30
|
1.99
|
388,680
|
|
|
2/28/2017
|
0.00 / 0.00%
|
4.29
|
4.38
|
4.20
|
4.29
|
4.28
|
1.99
|
553,100
|
|
|
2/27/2017
|
+0.07 / +1.66%
|
4.18
|
4.29
|
4.15
|
4.29
|
4.23
|
1.99
|
411,820
|
|
|
2/24/2017
|
+0.02 / +0.48%
|
4.25
|
4.33
|
4.20
|
4.22
|
4.24
|
1.96
|
503,910
|
|
|
2/23/2017
|
-0.02 / -0.47%
|
4.29
|
4.30
|
4.16
|
4.20
|
4.23
|
1.95
|
345,850
|
|
|
2/22/2017
|
-0.16 / -3.65%
|
4.51
|
4.60
|
4.08
|
4.22
|
4.32
|
1.96
|
1,115,480
|
|
|
2/21/2017
|
+0.28 / +6.83%
|
4.14
|
4.38
|
4.11
|
4.38
|
4.29
|
2.03
|
712,380
|
|
|
2/20/2017
|
+0.01 / +0.24%
|
4.07
|
4.13
|
4.05
|
4.10
|
4.07
|
1.90
|
317,340
|
|
|
2/17/2017
|
-0.01 / -0.24%
|
4.08
|
4.14
|
4.07
|
4.09
|
4.09
|
1.90
|
272,600
|
|
|
2/16/2017
|
-0.13 / -3.07%
|
4.23
|
4.24
|
4.10
|
4.10
|
4.18
|
1.90
|
292,320
|
|
|
2/15/2017
|
+0.15 / +3.68%
|
4.09
|
4.23
|
4.09
|
4.23
|
4.19
|
1.96
|
336,950
|
|
|
2/14/2017
|
+0.08 / +2.00%
|
4.00
|
4.20
|
4.00
|
4.08
|
4.08
|
1.89
|
426,460
|
|
|
2/13/2017
|
0.00 / 0.00%
|
4.02
|
4.03
|
3.95
|
4.00
|
3.99
|
1.86
|
306,730
|
|
|
2/10/2017
|
0.00 / 0.00%
|
4.00
|
4.02
|
3.98
|
4.00
|
3.99
|
1.86
|
124,040
|
|
|
2/9/2017
|
-0.05 / -1.23%
|
4.05
|
4.05
|
3.99
|
4.00
|
4.01
|
1.86
|
241,950
|
|
|
2/8/2017
|
+0.04 / +1.00%
|
4.05
|
4.08
|
4.01
|
4.05
|
4.04
|
1.88
|
212,770
|
|
|
2/7/2017
|
-0.01 / -0.25%
|
4.03
|
4.03
|
3.96
|
4.01
|
3.99
|
1.86
|
194,370
|
|
|
2/6/2017
|
0.00 / 0.00%
|
4.04
|
4.04
|
4.00
|
4.02
|
4.00
|
1.87
|
91,150
|
|
|
2/3/2017
|
-0.01 / -0.25%
|
4.03
|
4.03
|
4.00
|
4.02
|
4.02
|
1.87
|
144,910
|
|
|
2/2/2017
|
+0.01 / +0.25%
|
4.08
|
4.08
|
3.99
|
4.03
|
4.00
|
1.87
|
40,790
|
|
|
1/25/2017
|
+0.03 / +0.75%
|
3.99
|
4.03
|
3.95
|
4.02
|
3.99
|
1.87
|
185,790
|
|
|
1/24/2017
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.94
|
3.99
|
3.97
|
1.85
|
235,630
|
|
|
1/23/2017
|
0.00 / 0.00%
|
3.99
|
4.04
|
3.92
|
3.99
|
3.97
|
1.85
|
64,260
|
|
|
1/20/2017
|
+0.01 / +0.25%
|
4.00
|
4.00
|
3.93
|
3.99
|
3.99
|
1.85
|
112,980
|
|
|
1/19/2017
|
+0.08 / +2.05%
|
3.99
|
3.99
|
3.90
|
3.98
|
3.93
|
1.85
|
158,160
|
|
|
1/18/2017
|
-0.04 / -1.02%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.94
|
1.81
|
157,150
|
|
|
1/17/2017
|
-0.08 / -1.99%
|
4.02
|
4.02
|
3.94
|
3.94
|
3.98
|
1.83
|
216,990
|
|
|
1/16/2017
|
-0.03 / -0.74%
|
3.98
|
4.05
|
3.98
|
4.02
|
4.02
|
1.87
|
186,320
|
|
|