|
|
Closing price on 6/4/2019
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
185,100 |
| Split-adjusted Price |
1.45 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
1.45
|
185,100
|
|
|
6/3/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
102,000
|
|
|
5/31/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
21,800
|
|
|
5/30/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
60,000
|
|
|
5/29/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
41,900
|
|
|
5/28/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
10,000
|
|
|
5/27/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
12,800
|
|
|
5/24/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
4,100
|
|
|
5/23/2019
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.45
|
3,400
|
|
|
5/22/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
1.49
|
4,200
|
|
|
5/21/2019
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.49
|
87,400
|
|
|
5/20/2019
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
1.45
|
85,900
|
|
|
5/17/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.49
|
136,100
|
|
|
5/16/2019
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.75
|
1.49
|
375,800
|
|
|
5/15/2019
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
1.53
|
15,700
|
|
|
5/14/2019
|
-0.10 / -2.70%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.69
|
1.45
|
154,000
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.71
|
1.49
|
195,300
|
|
|
5/10/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.49
|
12,400
|
|
|
5/9/2019
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.49
|
18,800
|
|
|
5/8/2019
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.77
|
1.49
|
89,400
|
|
|
5/7/2019
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.75
|
1.53
|
109,100
|
|
|
5/6/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
1.40
|
44,100
|
|
|
5/3/2019
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
1.40
|
32,200
|
|
|
5/2/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
4,600
|
|
|
4/26/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
6,000
|
|
|
4/25/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
65,400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.36
|
15,400
|
|
|
4/23/2019
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.44
|
1.36
|
24,100
|
|
|
4/22/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
1.32
|
13,100
|
|
|
4/19/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.38
|
1.36
|
12,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
146,300
|
5.90
|
-1.67%
|
|
|
|
AGG
|
526,800
|
18.50
|
-1.60%
|
|
|
|
API
|
321,300
|
8.30
|
1.22%
|
|
|
|
ASM
|
2,064,700
|
7.59
|
0.93%
|
|
|
|
BCR
|
2,318,300
|
1.60
|
6.67%
|
|
|
|
BII
|
170,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
9,500
|
19.50
|
-1.52%
|
|
|
|
C21
|
0
|
17.30
|
0.00%
|
|
|
|
CCI
|
3,900
|
26.10
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|