|
|
Closing price on 3/28/2016
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
58,200 |
| Split-adjusted Price |
1.04 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.04
|
58,200
|
|
|
3/25/2016
|
-0.10 / -3.57%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.89
|
1.08
|
242,200
|
|
|
3/24/2016
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
561,200
|
|
|
3/23/2016
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.56
|
1.04
|
301,600
|
|
|
3/22/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.31
|
0.96
|
150,900
|
|
|
3/21/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
500
|
|
|
3/18/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
3,100
|
|
|
3/17/2016
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.36
|
1.00
|
9,400
|
|
|
3/16/2016
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.37
|
0.92
|
61,600
|
|
|
3/15/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
200
|
|
|
3/14/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
20,700
|
|
|
3/11/2016
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
18,500
|
|
|
3/10/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
1.00
|
15,200
|
|
|
3/9/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
1.00
|
4,600
|
|
|
3/8/2016
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
58,500
|
|
|
3/7/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
1.04
|
5,200
|
|
|
3/4/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
4,400
|
|
|
3/3/2016
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.51
|
0.96
|
4,400
|
|
|
3/2/2016
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.42
|
1.00
|
65,500
|
|
|
3/1/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
1.00
|
31,300
|
|
|
2/29/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
200
|
|
|
2/26/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
5,900
|
|
|
2/25/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
13,800
|
|
|
2/24/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
3,200
|
|
|
2/23/2016
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
1.00
|
25,600
|
|
|
2/22/2016
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
0.96
|
58,100
|
|
|
2/19/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.40
|
0.92
|
24,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|