|
|
Closing price on 7/3/2015
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
847,250 |
| Split-adjusted Price |
3.23 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.93
|
3.23
|
847,250
|
|
|
7/2/2015
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.92
|
3.23
|
877,820
|
|
|
7/1/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.19
|
372,990
|
|
|
6/30/2015
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.19
|
711,460
|
|
|
6/29/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
3.23
|
898,540
|
|
|
6/26/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.27
|
842,150
|
|
|
6/25/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
3.27
|
1,074,310
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.24
|
3.31
|
1,277,150
|
|
|
6/23/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.25
|
3.31
|
509,880
|
|
|
6/22/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.34
|
3.35
|
423,320
|
|
|
6/19/2015
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.39
|
2,630,990
|
|
|
6/18/2015
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.00
|
3.19
|
664,360
|
|
|
6/17/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
3.23
|
1,287,990
|
|
|
6/16/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.20
|
3.27
|
1,084,820
|
|
|
6/15/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.32
|
3.35
|
720,830
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.37
|
3.35
|
1,032,870
|
|
|
6/11/2015
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.39
|
3.35
|
1,781,030
|
|
|
6/10/2015
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.19
|
3.31
|
1,023,440
|
|
|
6/9/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.38
|
3.35
|
1,141,990
|
|
|
6/8/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.62
|
3.43
|
1,063,740
|
|
|
6/5/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
3.43
|
570,020
|
|
|
6/4/2015
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
3.39
|
837,600
|
|
|
6/3/2015
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.35
|
929,430
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|