|
|
Closing price on 4/7/2016
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
294,870 |
| Split-adjusted Price |
3.67 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2016
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.83
|
3.67
|
294,870
|
|
|
4/6/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.89
|
3.62
|
277,550
|
|
|
4/5/2016
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.85
|
3.67
|
403,140
|
|
|
4/4/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.86
|
3.62
|
429,930
|
|
|
4/1/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
3.67
|
564,540
|
|
|
3/31/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.95
|
3.67
|
1,021,770
|
|
|
3/30/2016
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.92
|
3.67
|
753,270
|
|
|
3/29/2016
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.01
|
3.71
|
429,630
|
|
|
3/28/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.15
|
3.76
|
609,830
|
|
|
3/25/2016
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.10
|
3.76
|
2,179,030
|
|
|
3/24/2016
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.96
|
3.67
|
754,100
|
|
|
3/23/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.71
|
350,780
|
|
|
3/22/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.91
|
3.71
|
470,170
|
|
|
3/21/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
3.71
|
494,690
|
|
|
3/18/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.06
|
3.71
|
483,720
|
|
|
3/17/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
3.76
|
714,650
|
|
|
3/16/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.71
|
813,410
|
|
|
3/15/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
3.71
|
1,033,630
|
|
|
3/14/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
3.81
|
313,340
|
|
|
3/11/2016
|
-0.10 / -1.20%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.31
|
3.81
|
1,252,290
|
|
|
3/10/2016
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.16
|
3.85
|
1,124,040
|
|
|
3/9/2016
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.05
|
3.76
|
689,280
|
|
|
3/8/2016
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
3.67
|
587,120
|
|
|
3/7/2016
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.01
|
3.71
|
680,440
|
|
|
3/4/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
3.76
|
424,520
|
|
|
3/3/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.03
|
3.71
|
444,590
|
|
|
3/2/2016
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.17
|
3.71
|
718,560
|
|
|
3/1/2016
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.80
|
8.10
|
8.16
|
3.76
|
1,130,060
|
|
|
2/29/2016
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.91
|
3.62
|
736,700
|
|
|
2/26/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.71
|
496,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|