|
Closing price on 6/27/2017
|
|
| Open |
6.47 |
| High |
6.70 |
| Low |
6.41 |
| Volume |
624,820 |
| Split-adjusted Price |
3.01 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
+0.02 / +0.31%
|
6.47
|
6.70
|
6.41
|
6.49
|
6.52
|
3.01
|
624,820
|
|
|
6/26/2017
|
+0.13 / +2.05%
|
6.47
|
6.50
|
6.35
|
6.47
|
6.39
|
3.00
|
1,037,430
|
|
|
6/23/2017
|
-0.08 / -1.25%
|
6.42
|
6.43
|
6.33
|
6.34
|
6.39
|
2.94
|
756,180
|
|
|
6/22/2017
|
+0.04 / +0.63%
|
6.38
|
6.45
|
6.38
|
6.42
|
6.41
|
2.98
|
396,290
|
|
|
6/21/2017
|
-0.06 / -0.93%
|
6.50
|
6.50
|
6.32
|
6.38
|
6.39
|
2.96
|
232,630
|
|
|
6/20/2017
|
+0.03 / +0.47%
|
6.60
|
6.60
|
6.43
|
6.44
|
6.46
|
2.99
|
477,610
|
|
|
6/19/2017
|
-0.01 / -0.16%
|
6.35
|
6.45
|
6.34
|
6.41
|
6.39
|
2.97
|
388,840
|
|
|
6/16/2017
|
-0.01 / -0.16%
|
6.38
|
6.43
|
6.33
|
6.42
|
6.37
|
2.98
|
223,600
|
|
|
6/15/2017
|
0.00 / 0.00%
|
6.43
|
6.45
|
6.31
|
6.43
|
6.37
|
2.98
|
168,880
|
|
|
6/14/2017
|
-0.05 / -0.77%
|
6.44
|
6.50
|
6.31
|
6.43
|
6.41
|
2.98
|
284,990
|
|
|
6/13/2017
|
-0.08 / -1.22%
|
6.56
|
6.65
|
6.40
|
6.48
|
6.53
|
3.01
|
707,120
|
|
|
6/12/2017
|
-0.03 / -0.46%
|
6.56
|
6.79
|
6.55
|
6.56
|
6.61
|
3.04
|
517,720
|
|
|
6/9/2017
|
-0.21 / -3.09%
|
6.83
|
6.83
|
6.55
|
6.59
|
6.68
|
3.06
|
667,160
|
|
|
6/8/2017
|
+0.22 / +3.34%
|
6.69
|
7.00
|
6.68
|
6.80
|
6.83
|
3.16
|
838,980
|
|
|
6/7/2017
|
+0.43 / +6.99%
|
6.20
|
6.58
|
6.18
|
6.58
|
6.40
|
3.05
|
1,321,570
|
|
|
6/6/2017
|
+0.12 / +1.99%
|
6.04
|
6.20
|
6.04
|
6.15
|
6.15
|
2.85
|
366,720
|
|
|
6/5/2017
|
+0.05 / +0.84%
|
5.98
|
6.08
|
5.98
|
6.03
|
6.04
|
2.80
|
187,980
|
|
|
6/2/2017
|
+0.03 / +0.50%
|
6.10
|
6.10
|
5.95
|
5.98
|
5.97
|
2.78
|
166,260
|
|
|
6/1/2017
|
-0.05 / -0.83%
|
6.00
|
6.10
|
5.95
|
5.95
|
5.99
|
2.76
|
202,340
|
|
|
5/31/2017
|
-0.12 / -1.96%
|
6.12
|
6.12
|
6.00
|
6.00
|
6.00
|
2.78
|
848,500
|
|
|
5/30/2017
|
+0.07 / +1.16%
|
6.05
|
6.17
|
6.03
|
6.12
|
6.09
|
2.84
|
646,720
|
|
|
5/29/2017
|
-0.05 / -0.82%
|
6.00
|
6.14
|
6.00
|
6.05
|
6.09
|
2.81
|
309,230
|
|
|
5/26/2017
|
+0.09 / +1.50%
|
6.11
|
6.15
|
6.01
|
6.10
|
6.06
|
2.83
|
239,930
|
|
|
5/25/2017
|
-0.08 / -1.31%
|
6.10
|
6.25
|
6.01
|
6.01
|
6.10
|
2.79
|
495,380
|
|
|
5/24/2017
|
+0.09 / +1.50%
|
5.86
|
6.30
|
5.86
|
6.09
|
6.14
|
2.83
|
724,030
|
|
|
5/23/2017
|
-0.18 / -2.91%
|
6.11
|
6.15
|
5.92
|
6.00
|
6.05
|
2.78
|
594,930
|
|
|
5/22/2017
|
-0.08 / -1.28%
|
6.22
|
6.26
|
6.15
|
6.18
|
6.18
|
2.87
|
990,490
|
|
|
5/19/2017
|
+0.04 / +0.64%
|
6.26
|
6.26
|
6.11
|
6.26
|
6.20
|
2.91
|
579,120
|
|
|
5/18/2017
|
+0.12 / +1.97%
|
6.10
|
6.43
|
6.00
|
6.22
|
6.20
|
2.89
|
807,640
|
|
|
5/17/2017
|
-0.11 / -1.77%
|
6.11
|
6.40
|
6.00
|
6.10
|
6.13
|
2.83
|
706,650
|
|
|