|
Closing price on 8/3/2016
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
473,230 |
| Split-adjusted Price |
2.65 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.78
|
2.65
|
473,230
|
|
|
8/2/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.83
|
2.69
|
411,700
|
|
|
8/1/2016
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.86
|
2.69
|
767,040
|
|
|
7/29/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.81
|
2.74
|
204,700
|
|
|
7/28/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.85
|
2.74
|
249,330
|
|
|
7/27/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.02
|
2.74
|
506,990
|
|
|
7/26/2016
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.86
|
2.78
|
441,940
|
|
|
7/25/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
2.69
|
354,980
|
|
|
7/22/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.71
|
2.69
|
287,410
|
|
|
7/21/2016
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.80
|
2.65
|
547,450
|
|
|
7/20/2016
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.87
|
2.69
|
172,320
|
|
|
7/19/2016
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
2.74
|
643,260
|
|
|
7/18/2016
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.95
|
2.78
|
947,780
|
|
|
7/15/2016
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.72
|
2.65
|
400,220
|
|
|
7/14/2016
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.78
|
2.65
|
383,020
|
|
|
7/13/2016
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.77
|
2.69
|
719,250
|
|
|
7/12/2016
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.82
|
2.65
|
749,580
|
|
|
7/11/2016
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.92
|
2.69
|
466,810
|
|
|
7/8/2016
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.05
|
2.78
|
579,610
|
|
|
7/7/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
6.00
|
2.74
|
689,770
|
|
|
7/6/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
2.74
|
380,530
|
|
|
7/5/2016
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
2.78
|
252,710
|
|
|
7/4/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.93
|
2.74
|
705,080
|
|
|
7/1/2016
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
2.74
|
672,830
|
|
|
6/30/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.78
|
453,120
|
|
|
6/29/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.11
|
2.78
|
962,970
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
2.78
|
825,550
|
|
|
6/27/2016
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.03
|
2.78
|
497,580
|
|
|
6/24/2016
|
0.00 / 0.00%
|
6.10
|
6.40
|
5.90
|
6.20
|
6.18
|
2.88
|
1,608,930
|
|
|
6/23/2016
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.24
|
2.88
|
1,149,980
|
|
|