|
|
Closing price on 3/8/2017
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.10 |
| Volume |
6,600 |
| Split-adjusted Price |
0.84 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
6,600
|
|
|
3/7/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
3,700
|
|
|
3/6/2017
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
400
|
|
|
3/3/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.00
|
0.88
|
80,800
|
|
|
3/2/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.08
|
0.88
|
22,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
0.84
|
35,400
|
|
|
2/28/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
8,100
|
|
|
2/27/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
76,100
|
|
|
2/24/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
0.80
|
23,100
|
|
|
2/23/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
9,000
|
|
|
2/22/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
56,000
|
|
|
2/21/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
19,000
|
|
|
2/20/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
0.80
|
28,200
|
|
|
2/17/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
54,300
|
|
|
2/16/2017
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
2.00
|
0.76
|
23,200
|
|
|
2/15/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
23,000
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.06
|
0.80
|
17,800
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.00
|
0.80
|
43,700
|
|
|
2/10/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
11,800
|
|
|
2/9/2017
|
-0.20 / -9.52%
|
2.10
|
2.20
|
1.90
|
1.90
|
1.94
|
0.76
|
6,200
|
|
|
2/8/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.02
|
0.84
|
1,200
|
|
|
2/7/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
0.80
|
3,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.91
|
0.76
|
1,300
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
0.76
|
3,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
0.76
|
1,000
|
|
|
1/25/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
0.76
|
3,600
|
|
|
1/24/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
1,000
|
|
|
1/23/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0.76
|
2,000
|
|
|
1/20/2017
|
-0.20 / -10.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
0.72
|
39,600
|
|
|
1/19/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
3,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|