|
|
Closing price on 6/15/2017
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
12,600 |
| Split-adjusted Price |
0.92 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
0.92
|
12,600
|
|
|
6/14/2017
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
0.96
|
32,000
|
|
|
6/13/2017
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0.92
|
27,900
|
|
|
6/12/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.32
|
0.96
|
42,400
|
|
|
6/9/2017
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
1.00
|
41,700
|
|
|
6/8/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
0.96
|
112,000
|
|
|
6/7/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0.96
|
62,015
|
|
|
6/6/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.29
|
0.92
|
43,600
|
|
|
6/5/2017
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
0.88
|
45,300
|
|
|
6/2/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
0.92
|
162,000
|
|
|
6/1/2017
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
0.92
|
114,200
|
|
|
5/31/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.34
|
0.96
|
12,400
|
|
|
5/30/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.20
|
2.40
|
2.43
|
0.96
|
138,800
|
|
|
5/29/2017
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.39
|
0.96
|
617,300
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
0.88
|
97,400
|
|
|
5/25/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
25,200
|
|
|
5/24/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
0.88
|
21,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
0.88
|
50,900
|
|
|
5/22/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.17
|
0.88
|
41,600
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
8,400
|
|
|
5/18/2017
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
0.88
|
31,800
|
|
|
5/17/2017
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
0.84
|
35,600
|
|
|
5/16/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
0.92
|
41,800
|
|
|
5/15/2017
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
0.88
|
5,700
|
|
|
5/12/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
14,800
|
|
|
5/11/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
12,300
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.12
|
0.88
|
36,600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
32,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
0.88
|
25,800
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0.88
|
28,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|