|
|
Closing price on 9/24/2015
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
65,200 |
| Split-adjusted Price |
1.20 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2015
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
1.20
|
65,200
|
|
|
9/23/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.10
|
1.16
|
400
|
|
|
9/22/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
68,800
|
|
|
9/21/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.20
|
113,300
|
|
|
9/18/2015
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.82
|
1.12
|
1,400
|
|
|
9/17/2015
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.93
|
1.16
|
29,700
|
|
|
9/16/2015
|
+0.10 / +3.23%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.04
|
1.28
|
26,400
|
|
|
9/15/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.24
|
82,600
|
|
|
9/14/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
160,300
|
|
|
9/11/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.93
|
1.12
|
12,700
|
|
|
9/10/2015
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.85
|
1.12
|
13,200
|
|
|
9/9/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.12
|
800
|
|
|
9/8/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.16
|
44,200
|
|
|
9/7/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.77
|
1.12
|
7,000
|
|
|
9/4/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
1.12
|
83,300
|
|
|
9/3/2015
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.79
|
1.12
|
12,300
|
|
|
9/1/2015
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.75
|
1.08
|
20,500
|
|
|
8/31/2015
|
-0.10 / -3.45%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
1.12
|
300
|
|
|
8/28/2015
|
+0.10 / +3.57%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.80
|
1.16
|
61,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.81
|
1.12
|
22,100
|
|
|
8/26/2015
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.87
|
1.12
|
3,500
|
|
|
8/25/2015
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
1.08
|
8,000
|
|
|
8/24/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.73
|
1.16
|
133,000
|
|
|
8/21/2015
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.98
|
1.16
|
151,100
|
|
|
8/20/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.20
|
129,800
|
|
|
8/19/2015
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.04
|
1.20
|
40,700
|
|
|
8/18/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.20
|
17,000
|
|
|
8/17/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
43,800
|
|
|
8/14/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.20
|
51,100
|
|
|
8/13/2015
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.89
|
1.12
|
38,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|