|
|
Closing price on 9/26/2018
|
|
| Open |
13.30 |
| High |
13.75 |
| Low |
13.30 |
| Volume |
8,182,290 |
| Split-adjusted Price |
7.12 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
+0.30 / +2.26%
|
13.30
|
13.75
|
13.30
|
13.55
|
13.48
|
7.12
|
8,182,290
|
|
|
9/25/2018
|
+0.10 / +0.76%
|
13.25
|
13.45
|
13.15
|
13.25
|
13.30
|
6.97
|
6,514,290
|
|
|
9/24/2018
|
+0.35 / +2.73%
|
12.90
|
13.15
|
12.70
|
13.15
|
12.88
|
6.91
|
5,147,140
|
|
|
9/21/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.75
|
12.80
|
12.91
|
6.73
|
5,484,840
|
|
|
9/20/2018
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.60
|
12.80
|
12.70
|
6.73
|
5,180,570
|
|
|
9/19/2018
|
-0.10 / -0.78%
|
12.90
|
12.95
|
12.75
|
12.80
|
12.82
|
6.73
|
2,136,420
|
|
|
9/18/2018
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.75
|
12.90
|
12.85
|
6.78
|
2,696,930
|
|
|
9/17/2018
|
+0.50 / +4.03%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.86
|
6.78
|
6,463,050
|
|
|
9/14/2018
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.30
|
12.40
|
12.41
|
6.52
|
2,446,310
|
|
|
9/13/2018
|
-0.10 / -0.80%
|
12.45
|
12.50
|
12.20
|
12.40
|
12.37
|
6.52
|
2,359,210
|
|
|
9/12/2018
|
-0.20 / -1.57%
|
12.75
|
12.80
|
12.50
|
12.50
|
12.65
|
6.57
|
3,430,000
|
|
|
9/11/2018
|
+0.15 / +1.20%
|
12.60
|
12.75
|
12.55
|
12.70
|
12.65
|
6.68
|
3,066,290
|
|
|
9/10/2018
|
+0.25 / +2.03%
|
12.40
|
12.75
|
12.40
|
12.55
|
12.60
|
6.60
|
4,519,360
|
|
|
9/7/2018
|
+0.20 / +1.65%
|
12.10
|
12.45
|
12.10
|
12.30
|
12.26
|
6.47
|
3,584,800
|
|
|
9/6/2018
|
+0.10 / +0.83%
|
11.95
|
12.10
|
11.90
|
12.10
|
11.99
|
6.36
|
1,740,600
|
|
|
9/5/2018
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.75
|
12.00
|
11.95
|
6.31
|
1,761,940
|
|
|
9/4/2018
|
-0.05 / -0.41%
|
12.10
|
12.25
|
12.00
|
12.10
|
12.13
|
6.36
|
2,084,650
|
|
|
8/31/2018
|
-0.10 / -0.82%
|
12.30
|
12.45
|
12.15
|
12.15
|
12.28
|
6.39
|
2,281,580
|
|
|
8/30/2018
|
+0.50 / +4.26%
|
11.75
|
12.30
|
11.65
|
12.25
|
11.95
|
6.44
|
3,468,780
|
|
|
8/29/2018
|
-0.05 / -0.42%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.74
|
6.18
|
1,466,000
|
|
|
8/28/2018
|
+0.10 / +0.85%
|
11.65
|
11.90
|
11.60
|
11.80
|
11.76
|
6.20
|
1,770,480
|
|
|
8/27/2018
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.60
|
11.70
|
11.66
|
6.15
|
1,526,180
|
|
|
8/24/2018
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.50
|
11.70
|
11.65
|
6.15
|
1,438,820
|
|
|
8/23/2018
|
+0.10 / +0.86%
|
11.65
|
11.80
|
11.60
|
11.75
|
11.69
|
6.18
|
1,535,910
|
|
|
8/22/2018
|
+0.15 / +1.30%
|
11.55
|
11.75
|
11.50
|
11.65
|
11.62
|
6.12
|
1,729,770
|
|
|
8/21/2018
|
-0.15 / -1.29%
|
11.60
|
11.65
|
11.45
|
11.50
|
11.53
|
6.05
|
1,506,880
|
|
|
8/20/2018
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.64
|
6.12
|
1,671,320
|
|
|
8/17/2018
|
+0.35 / +3.10%
|
11.40
|
11.75
|
11.30
|
11.65
|
11.54
|
6.12
|
2,737,730
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.05
|
11.30
|
11.22
|
5.94
|
1,631,590
|
|
|
8/15/2018
|
-0.20 / -1.74%
|
11.50
|
11.65
|
11.30
|
11.30
|
11.50
|
5.94
|
1,700,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|