|
|
Closing price on 7/16/2018
|
|
| Open |
11.05 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
1,127,180 |
| Split-adjusted Price |
5.78 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.90
|
11.00
|
10.97
|
5.78
|
1,127,180
|
|
|
7/13/2018
|
+0.25 / +2.33%
|
10.85
|
11.00
|
10.75
|
11.00
|
10.89
|
5.78
|
1,496,860
|
|
|
7/12/2018
|
-0.25 / -2.27%
|
11.00
|
11.15
|
10.75
|
10.75
|
10.94
|
5.65
|
1,387,190
|
|
|
7/11/2018
|
-0.70 / -5.98%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.26
|
5.78
|
2,070,960
|
|
|
7/10/2018
|
-0.25 / -2.09%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.85
|
6.15
|
1,250,730
|
|
|
7/9/2018
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.85
|
11.95
|
11.96
|
6.28
|
1,352,500
|
|
|
7/6/2018
|
+0.25 / +2.16%
|
11.60
|
11.95
|
11.40
|
11.85
|
11.67
|
6.23
|
1,461,380
|
|
|
7/5/2018
|
-0.25 / -2.11%
|
11.85
|
11.95
|
11.25
|
11.60
|
11.64
|
6.10
|
2,056,780
|
|
|
7/4/2018
|
+0.05 / +0.42%
|
11.90
|
12.15
|
11.75
|
11.85
|
11.95
|
6.23
|
2,302,320
|
|
|
7/3/2018
|
-0.50 / -4.07%
|
12.30
|
12.40
|
11.75
|
11.80
|
12.05
|
6.20
|
2,137,600
|
|
|
7/2/2018
|
-0.40 / -3.15%
|
12.65
|
12.65
|
12.10
|
12.30
|
12.31
|
6.47
|
2,063,540
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.55
|
12.70
|
12.70
|
6.68
|
2,044,520
|
|
|
6/28/2018
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.65
|
12.70
|
12.80
|
6.68
|
1,957,560
|
|
|
6/27/2018
|
0.00 / 0.00%
|
13.05
|
13.20
|
12.90
|
13.00
|
13.04
|
6.83
|
2,069,080
|
|
|
6/26/2018
|
+0.50 / +4.00%
|
12.40
|
13.05
|
12.40
|
13.00
|
12.80
|
6.83
|
3,457,360
|
|
|
6/25/2018
|
-0.15 / -1.19%
|
12.75
|
12.90
|
12.50
|
12.50
|
12.67
|
6.57
|
2,066,730
|
|
|
6/22/2018
|
-0.05 / -0.39%
|
12.70
|
12.90
|
12.55
|
12.65
|
12.69
|
6.65
|
2,349,530
|
|
|
6/21/2018
|
-0.25 / -1.93%
|
12.95
|
12.95
|
12.50
|
12.70
|
12.71
|
6.68
|
2,384,630
|
|
|
6/20/2018
|
-0.05 / -0.38%
|
13.05
|
13.10
|
12.85
|
12.95
|
12.97
|
6.81
|
2,086,400
|
|
|
6/19/2018
|
-0.30 / -2.26%
|
13.20
|
13.25
|
12.50
|
13.00
|
12.90
|
6.83
|
3,524,300
|
|
|
6/18/2018
|
0.00 / 0.00%
|
13.35
|
13.60
|
13.15
|
13.30
|
13.37
|
6.99
|
4,969,800
|
|
|
6/15/2018
|
+0.10 / +0.76%
|
13.20
|
13.45
|
13.10
|
13.30
|
13.25
|
6.99
|
2,626,830
|
|
|
6/14/2018
|
+0.15 / +1.15%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.18
|
6.94
|
4,003,340
|
|
|
6/13/2018
|
+0.15 / +1.16%
|
12.85
|
13.10
|
12.70
|
13.05
|
12.92
|
6.86
|
2,375,430
|
|
|
6/12/2018
|
-0.10 / -0.77%
|
12.95
|
13.05
|
12.65
|
12.90
|
12.81
|
6.78
|
2,882,410
|
|
|
6/11/2018
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.10
|
6.83
|
3,353,560
|
|
|
6/8/2018
|
+0.10 / +0.76%
|
12.95
|
13.25
|
12.60
|
13.20
|
12.93
|
6.94
|
3,481,900
|
|
|
6/7/2018
|
-0.10 / -0.76%
|
13.20
|
13.35
|
12.80
|
13.10
|
13.12
|
6.89
|
2,879,760
|
|
|
6/6/2018
|
+0.05 / +0.38%
|
13.20
|
13.35
|
13.10
|
13.20
|
13.19
|
6.94
|
3,232,510
|
|
|
6/5/2018
|
+0.85 / +6.91%
|
12.40
|
13.15
|
12.30
|
13.15
|
12.77
|
6.91
|
6,004,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|