|
|
Closing price on 2/18/2016
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
13,800 |
| Split-adjusted Price |
0.96 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2016
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
13,800
|
|
|
2/17/2016
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.40
|
0.92
|
92,900
|
|
|
2/16/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
0.96
|
7,100
|
|
|
2/15/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
21,000
|
|
|
2/5/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
2,700
|
|
|
2/4/2016
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
5,000
|
|
|
2/3/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.31
|
1.00
|
10,500
|
|
|
2/2/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
0
|
|
|
2/1/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
5,200
|
|
|
1/29/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
52,000
|
|
|
1/28/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
49,900
|
|
|
1/27/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
21,400
|
|
|
1/26/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
0.96
|
15,700
|
|
|
1/25/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
28,700
|
|
|
1/22/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
10,100
|
|
|
1/21/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
65,800
|
|
|
1/20/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
39,100
|
|
|
1/19/2016
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
0.96
|
12,600
|
|
|
1/18/2016
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
0.88
|
93,900
|
|
|
1/15/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
0.96
|
42,200
|
|
|
1/14/2016
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
0.92
|
73,300
|
|
|
1/13/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
10,400
|
|
|
1/12/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
200
|
|
|
1/11/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
13,500
|
|
|
1/8/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
11,100
|
|
|
1/7/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
61,100
|
|
|
1/6/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
400
|
|
|
1/5/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
600
|
|
|
1/4/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
0.96
|
4,400
|
|
|
12/31/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
16,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|