|
|
Closing price on 4/27/2015
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
810,910 |
| Split-adjusted Price |
3.63 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.08
|
3.63
|
810,910
|
|
|
4/24/2015
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.15
|
3.71
|
202,170
|
|
|
4/23/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.18
|
3.75
|
464,310
|
|
|
4/22/2015
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.23
|
3.71
|
2,019,440
|
|
|
4/21/2015
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.10
|
3.67
|
1,185,640
|
|
|
4/20/2015
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.05
|
3.63
|
475,430
|
|
|
4/17/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
3.67
|
588,540
|
|
|
4/16/2015
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.14
|
3.67
|
611,830
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.15
|
3.71
|
540,280
|
|
|
4/14/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.27
|
3.71
|
389,450
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.43
|
3.79
|
433,640
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
3.79
|
786,310
|
|
|
4/9/2015
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.34
|
3.79
|
877,350
|
|
|
4/8/2015
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.33
|
3.71
|
527,240
|
|
|
4/7/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.27
|
3.79
|
780,680
|
|
|
4/6/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
3.71
|
347,520
|
|
|
4/3/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.22
|
3.75
|
256,090
|
|
|
4/2/2015
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.70
|
9.20
|
9.01
|
3.71
|
806,620
|
|
|
4/1/2015
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.28
|
3.63
|
792,050
|
|
|
3/31/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.61
|
3.87
|
369,670
|
|
|
3/30/2015
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.80
|
3.87
|
809,440
|
|
|
3/27/2015
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.04
|
4.04
|
275,410
|
|
|
3/26/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
4.08
|
533,020
|
|
|
3/25/2015
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.08
|
475,960
|
|
|
3/24/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.09
|
4.12
|
584,650
|
|
|
3/23/2015
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.35
|
4.12
|
802,940
|
|
|
3/20/2015
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.42
|
4.24
|
421,260
|
|
|
3/19/2015
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
4.20
|
524,800
|
|
|
3/18/2015
|
+0.20 / +1.92%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
4.28
|
1,280,840
|
|
|
3/17/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
4.20
|
582,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|