|
|
Closing price on 6/2/2015
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
859,240 |
| Split-adjusted Price |
3.31 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2015
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.35
|
3.31
|
859,240
|
|
|
6/1/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.64
|
3.43
|
1,264,360
|
|
|
5/29/2015
|
+0.20 / +2.41%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.54
|
3.43
|
1,827,490
|
|
|
5/28/2015
|
+0.30 / +3.75%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.29
|
3.35
|
1,160,820
|
|
|
5/27/2015
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.05
|
3.23
|
812,320
|
|
|
5/26/2015
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.31
|
3.27
|
1,339,770
|
|
|
5/25/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.15
|
3.31
|
732,890
|
|
|
5/22/2015
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.60
|
8.10
|
7.99
|
3.27
|
1,766,550
|
|
|
5/21/2015
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.69
|
3.15
|
664,020
|
|
|
5/20/2015
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.56
|
3.11
|
1,323,070
|
|
|
5/19/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.04
|
2.91
|
692,070
|
|
|
5/18/2015
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.13
|
2.82
|
1,480,130
|
|
|
5/15/2015
|
-0.30 / -3.85%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.68
|
3.03
|
773,570
|
|
|
5/14/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.87
|
3.15
|
438,560
|
|
|
5/13/2015
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.95
|
3.19
|
1,259,460
|
|
|
5/12/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.04
|
3.27
|
588,940
|
|
|
5/11/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.12
|
3.27
|
4,604,840
|
|
|
5/8/2015
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.07
|
3.27
|
1,113,490
|
|
|
5/7/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.88
|
3.19
|
641,250
|
|
|
5/6/2015
|
-0.50 / -5.95%
|
8.30
|
8.40
|
7.90
|
7.90
|
8.07
|
3.19
|
984,710
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.20
|
3.39
|
573,340
|
|
|
5/4/2015
|
-0.60 / -6.67%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.60
|
3.39
|
1,164,280
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|