|
|
Closing price on 8/5/2015
|
|
| Open |
7.40 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
1,594,710 |
| Split-adjusted Price |
3.62 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.68
|
3.62
|
1,594,710
|
|
|
8/4/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.34
|
3.39
|
384,100
|
|
|
8/3/2015
|
-0.50 / -6.41%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.33
|
3.39
|
3,328,850
|
|
|
7/31/2015
|
+0.20 / +2.63%
|
7.60
|
8.10
|
7.60
|
7.80
|
7.86
|
3.62
|
1,676,760
|
|
|
7/30/2015
|
-0.20 / -2.56%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.59
|
3.53
|
828,270
|
|
|
7/29/2015
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
3.62
|
2,085,080
|
|
|
7/28/2015
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.61
|
3.57
|
2,221,200
|
|
|
7/27/2015
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.04
|
3.34
|
5,854,660
|
|
|
7/24/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.16
|
670,950
|
|
|
7/23/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
3.20
|
2,003,640
|
|
|
7/22/2015
|
-1.00 / -12.35%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.02
|
3.29
|
529,990
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
3.27
|
1,204,370
|
|
|
7/20/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.12
|
3.27
|
836,690
|
|
|
7/17/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.16
|
3.27
|
320,450
|
|
|
7/16/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
3.31
|
887,010
|
|
|
7/15/2015
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.21
|
3.27
|
930,410
|
|
|
7/14/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.28
|
3.31
|
528,420
|
|
|
7/13/2015
|
+0.20 / +2.44%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.42
|
3.39
|
1,328,420
|
|
|
7/10/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
3.31
|
672,110
|
|
|
7/9/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.22
|
3.31
|
811,030
|
|
|
7/8/2015
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
3.35
|
1,396,980
|
|
|
7/7/2015
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.43
|
3.43
|
1,701,570
|
|
|
7/6/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
3.31
|
7,934,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|