|
|
Closing price on 11/12/2015
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
27,800 |
| Split-adjusted Price |
1.00 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.47
|
1.00
|
27,800
|
|
|
11/11/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.31
|
0.96
|
64,200
|
|
|
11/10/2015
|
-0.20 / -7.69%
|
2.80
|
2.80
|
2.40
|
2.40
|
2.40
|
0.96
|
430,700
|
|
|
11/9/2015
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
105,000
|
|
|
11/6/2015
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.59
|
1.08
|
27,500
|
|
|
11/5/2015
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
1.00
|
8,700
|
|
|
11/4/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.57
|
1.08
|
34,300
|
|
|
11/3/2015
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
1.08
|
16,300
|
|
|
11/2/2015
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.52
|
1.04
|
51,200
|
|
|
10/30/2015
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.53
|
1.00
|
158,100
|
|
|
10/29/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.67
|
1.08
|
4,200
|
|
|
10/28/2015
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.56
|
1.08
|
11,900
|
|
|
10/27/2015
|
-0.10 / -3.85%
|
2.80
|
2.80
|
2.40
|
2.50
|
2.52
|
1.00
|
72,300
|
|
|
10/26/2015
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.62
|
1.04
|
17,600
|
|
|
10/23/2015
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.72
|
1.08
|
36,500
|
|
|
10/22/2015
|
-0.20 / -6.67%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.74
|
1.12
|
23,600
|
|
|
10/21/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.92
|
1.20
|
59,000
|
|
|
10/20/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
1.12
|
134,700
|
|
|
10/19/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
14,400
|
|
|
10/16/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
1.16
|
38,000
|
|
|
10/15/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
1.12
|
5,100
|
|
|
10/14/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
12,100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.16
|
1,100
|
|
|
10/12/2015
|
-0.10 / -3.33%
|
3.30
|
3.30
|
2.80
|
2.90
|
2.89
|
1.16
|
45,000
|
|
|
10/9/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.74
|
1.20
|
21,800
|
|
|
10/8/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.86
|
1.16
|
9,700
|
|
|
10/7/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.73
|
1.16
|
25,100
|
|
|
10/6/2015
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
1.16
|
2,100
|
|
|
10/5/2015
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.74
|
1.08
|
1,100
|
|
|
10/2/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|