|
|
Closing price on 3/9/2015
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
923,370 |
| Split-adjusted Price |
4.28 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.60
|
4.28
|
923,370
|
|
|
3/6/2015
|
+0.20 / +1.87%
|
10.60
|
11.10
|
10.60
|
10.90
|
10.90
|
4.40
|
900,390
|
|
|
3/5/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
4.32
|
355,890
|
|
|
3/4/2015
|
+0.40 / +3.85%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
4.36
|
3,353,060
|
|
|
3/3/2015
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
4.20
|
340,940
|
|
|
3/2/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
4.16
|
254,450
|
|
|
2/27/2015
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
4.16
|
358,290
|
|
|
2/26/2015
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
4.20
|
151,430
|
|
|
2/25/2015
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
4.16
|
240,220
|
|
|
2/24/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
4.24
|
109,010
|
|
|
2/13/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.24
|
122,580
|
|
|
2/12/2015
|
+0.30 / +2.94%
|
10.30
|
10.70
|
10.20
|
10.50
|
10.50
|
4.24
|
385,980
|
|
|
2/11/2015
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
4.12
|
139,970
|
|
|
2/10/2015
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
4.04
|
145,500
|
|
|
2/9/2015
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
4.00
|
170,700
|
|
|
2/6/2015
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
4.08
|
81,410
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
4.04
|
184,710
|
|
|
2/4/2015
|
-0.20 / -1.96%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
4.04
|
291,820
|
|
|
2/3/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.20
|
4.12
|
657,420
|
|
|
2/2/2015
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
4.12
|
202,400
|
|
|
1/30/2015
|
-0.20 / -1.90%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
4.16
|
667,060
|
|
|
1/29/2015
|
-0.20 / -1.87%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.50
|
4.24
|
663,630
|
|
|
1/28/2015
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
4.32
|
666,280
|
|
|
1/27/2015
|
-0.50 / -4.50%
|
11.10
|
11.20
|
10.60
|
10.60
|
10.60
|
4.28
|
740,490
|
|
|
1/26/2015
|
+0.10 / +0.91%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
4.48
|
999,290
|
|
|
1/23/2015
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
4.44
|
996,550
|
|
|
1/22/2015
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
4.52
|
591,220
|
|
|
1/21/2015
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
4.56
|
584,510
|
|
|
1/20/2015
|
+0.30 / +2.68%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.50
|
4.64
|
1,465,100
|
|
|
1/19/2015
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
4.52
|
526,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|