|
|
Closing price on 9/8/2016
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
1,100 |
| Split-adjusted Price |
0.80 |
|
|
IDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
0.80
|
1,100
|
|
|
9/7/2016
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
0.80
|
74,000
|
|
|
9/6/2016
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.85
|
0.76
|
19,300
|
|
|
9/5/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
0.80
|
19,500
|
|
|
9/1/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.95
|
0.80
|
2,100
|
|
|
8/31/2016
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
0.76
|
8,200
|
|
|
8/30/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
0.80
|
27,300
|
|
|
8/29/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
0.80
|
6,900
|
|
|
8/26/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
0.80
|
500
|
|
|
8/25/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
0.80
|
400
|
|
|
8/24/2016
|
-0.10 / -4.76%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.96
|
0.80
|
5,500
|
|
|
8/23/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
200
|
|
|
8/22/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
0
|
|
|
8/19/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0.84
|
0
|
|
|
8/18/2016
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
6,500
|
|
|
8/17/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
2,300
|
|
|
8/16/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
0.80
|
12,200
|
|
|
8/15/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
1,100
|
|
|
8/12/2016
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
2,400
|
|
|
8/11/2016
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.05
|
0.88
|
39,200
|
|
|
8/10/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
1,800
|
|
|
8/9/2016
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
0.80
|
24,100
|
|
|
8/8/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0.80
|
4,200
|
|
|
8/5/2016
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
0.80
|
27,700
|
|
|
8/4/2016
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
0.76
|
15,500
|
|
|
8/3/2016
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.94
|
0.84
|
34,700
|
|
|
8/2/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
1.94
|
0.84
|
128,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
14,200
|
|
|
7/29/2016
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
0.84
|
42,700
|
|
|
7/28/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.01
|
0.84
|
25,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|