|
|
Closing price on 5/16/2016
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.30 |
| Volume |
6,100 |
| Split-adjusted Price |
0.92 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
6,100
|
|
|
5/13/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
0.92
|
108,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
24,800
|
|
|
5/11/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
0.92
|
60,800
|
|
|
5/10/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
0.96
|
81,600
|
|
|
5/9/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
0.92
|
54,100
|
|
|
5/6/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
0.96
|
113,900
|
|
|
5/5/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.36
|
0.92
|
17,400
|
|
|
5/4/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
57,300
|
|
|
4/29/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.33
|
0.96
|
66,500
|
|
|
4/28/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.38
|
0.96
|
63,200
|
|
|
4/27/2016
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
93,600
|
|
|
4/26/2016
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.36
|
0.92
|
100,500
|
|
|
4/25/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
0.96
|
16,100
|
|
|
4/22/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.41
|
0.96
|
182,000
|
|
|
4/21/2016
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
47,300
|
|
|
4/20/2016
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
1.08
|
54,600
|
|
|
4/19/2016
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.69
|
1.08
|
560,100
|
|
|
4/15/2016
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.00
|
83,600
|
|
|
4/14/2016
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
0.92
|
8,700
|
|
|
4/13/2016
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
0.96
|
24,100
|
|
|
4/12/2016
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
0.92
|
121,100
|
|
|
4/11/2016
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.38
|
0.96
|
11,700
|
|
|
4/8/2016
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.37
|
1.00
|
59,400
|
|
|
4/7/2016
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
1.00
|
79,000
|
|
|
4/6/2016
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
0.96
|
97,800
|
|
|
4/5/2016
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
104,100
|
|
|
4/4/2016
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.31
|
0.88
|
145,300
|
|
|
4/1/2016
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
0.96
|
43,800
|
|
|
3/31/2016
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
1.00
|
79,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|