|
|
Closing price on 9/1/2017
|
|
| Open |
5.75 |
| High |
5.88 |
| Low |
5.75 |
| Volume |
26,650 |
| Split-adjusted Price |
2.71 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+0.04 / +0.69%
|
5.75
|
5.88
|
5.75
|
5.85
|
5.78
|
2.71
|
26,650
|
|
|
8/31/2017
|
+0.01 / +0.17%
|
5.84
|
5.86
|
5.70
|
5.81
|
5.82
|
2.70
|
104,510
|
|
|
8/30/2017
|
-0.02 / -0.34%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.83
|
2.69
|
34,810
|
|
|
8/29/2017
|
-0.08 / -1.36%
|
5.90
|
5.91
|
5.81
|
5.82
|
5.83
|
2.70
|
138,170
|
|
|
8/28/2017
|
-0.08 / -1.34%
|
5.98
|
6.00
|
5.81
|
5.90
|
5.90
|
2.74
|
212,400
|
|
|
8/25/2017
|
+0.01 / +0.17%
|
5.99
|
5.99
|
5.92
|
5.98
|
5.97
|
2.78
|
28,990
|
|
|
8/24/2017
|
+0.07 / +1.19%
|
5.90
|
6.00
|
5.86
|
5.97
|
5.94
|
2.77
|
59,790
|
|
|
8/23/2017
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.89
|
5.90
|
5.91
|
2.74
|
39,570
|
|
|
8/22/2017
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.92
|
5.99
|
5.97
|
2.78
|
125,520
|
|
|
8/21/2017
|
-0.01 / -0.17%
|
5.85
|
6.00
|
5.83
|
5.99
|
5.88
|
2.78
|
110,910
|
|
|
8/18/2017
|
0.00 / 0.00%
|
5.90
|
6.09
|
5.85
|
6.00
|
5.95
|
2.78
|
108,150
|
|
|
8/17/2017
|
-0.17 / -2.76%
|
6.19
|
6.19
|
6.00
|
6.00
|
6.06
|
2.78
|
270,970
|
|
|
8/16/2017
|
-0.01 / -0.16%
|
6.03
|
6.28
|
6.03
|
6.17
|
6.21
|
2.86
|
52,690
|
|
|
8/15/2017
|
+0.25 / +4.22%
|
6.00
|
6.30
|
6.00
|
6.18
|
6.19
|
2.87
|
422,880
|
|
|
8/14/2017
|
-0.07 / -1.17%
|
5.92
|
6.10
|
5.91
|
5.93
|
5.95
|
2.75
|
184,950
|
|
|
8/11/2017
|
-0.10 / -1.64%
|
6.17
|
6.17
|
6.00
|
6.00
|
6.03
|
2.78
|
248,330
|
|
|
8/10/2017
|
-0.02 / -0.33%
|
6.10
|
6.12
|
6.00
|
6.10
|
6.07
|
2.83
|
243,190
|
|
|
8/9/2017
|
-0.08 / -1.29%
|
6.15
|
6.20
|
6.11
|
6.12
|
6.16
|
2.84
|
347,630
|
|
|
8/8/2017
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.18
|
6.20
|
6.20
|
2.88
|
197,560
|
|
|
8/7/2017
|
+0.02 / +0.32%
|
6.15
|
6.29
|
6.13
|
6.21
|
6.21
|
2.88
|
134,700
|
|
|
8/4/2017
|
-0.04 / -0.64%
|
6.14
|
6.30
|
6.14
|
6.19
|
6.19
|
2.87
|
80,810
|
|
|
8/3/2017
|
-0.11 / -1.74%
|
6.21
|
6.40
|
6.21
|
6.23
|
6.29
|
2.89
|
206,910
|
|
|
8/2/2017
|
-0.04 / -0.63%
|
6.48
|
6.48
|
6.31
|
6.34
|
6.38
|
2.94
|
148,830
|
|
|
8/1/2017
|
+0.16 / +2.57%
|
6.12
|
6.47
|
6.00
|
6.38
|
6.19
|
2.96
|
267,520
|
|
|
7/31/2017
|
-0.08 / -1.27%
|
6.20
|
6.30
|
6.11
|
6.22
|
6.18
|
2.89
|
361,870
|
|
|
7/28/2017
|
-0.08 / -1.25%
|
6.38
|
6.42
|
6.30
|
6.30
|
6.36
|
2.92
|
336,300
|
|
|
7/27/2017
|
-0.03 / -0.47%
|
6.42
|
6.42
|
6.38
|
6.38
|
6.39
|
2.96
|
106,180
|
|
|
7/26/2017
|
-0.03 / -0.47%
|
6.48
|
6.48
|
6.40
|
6.41
|
6.42
|
2.97
|
159,910
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.40
|
6.44
|
6.42
|
2.99
|
159,500
|
|
|
7/24/2017
|
0.00 / 0.00%
|
6.44
|
6.50
|
6.41
|
6.44
|
6.46
|
2.99
|
369,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|