|
|
Closing price on 7/4/2018
|
|
| Open |
11.90 |
| High |
12.15 |
| Low |
11.75 |
| Volume |
2,302,320 |
| Split-adjusted Price |
6.23 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/4/2018
|
+0.15 / +1.23%
|
12.15
|
12.40
|
11.95
|
12.30
|
12.18
|
6.47
|
2,628,190
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.15
|
12.40
|
12.05
|
12.15
|
12.19
|
6.39
|
2,456,160
|
|
|
5/31/2018
|
+0.25 / +2.10%
|
11.90
|
12.40
|
11.90
|
12.15
|
12.17
|
6.39
|
2,597,820
|
|
|
5/30/2018
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.85
|
11.90
|
11.97
|
6.26
|
2,280,310
|
|
|
5/29/2018
|
+0.35 / +2.93%
|
12.00
|
12.50
|
11.45
|
12.30
|
12.20
|
6.47
|
3,434,790
|
|
|
5/28/2018
|
-0.85 / -6.64%
|
12.70
|
12.70
|
11.95
|
11.95
|
12.32
|
6.28
|
2,111,160
|
|
|
5/25/2018
|
-0.40 / -3.03%
|
13.25
|
13.40
|
12.80
|
12.80
|
13.07
|
6.73
|
2,249,450
|
|
|
5/24/2018
|
-0.10 / -0.75%
|
13.35
|
13.45
|
13.15
|
13.20
|
13.28
|
6.94
|
1,567,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|