|
|
Closing price on 10/6/2010
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
27.00 |
| Volume |
1,600 |
| Split-adjusted Price |
1.10 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2010
|
-0.90 / -3.23%
|
28.80
|
28.80
|
27.00
|
27.00
|
27.00
|
1.10
|
1,600
|
|
|
10/5/2010
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.90
|
27.90
|
27.90
|
1.13
|
1,400
|
|
|
10/4/2010
|
-2.00 / -6.69%
|
29.80
|
29.80
|
27.90
|
27.90
|
27.90
|
1.13
|
9,800
|
|
|
10/1/2010
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.21
|
400
|
|
|
9/30/2010
|
-0.10 / -0.33%
|
29.50
|
30.30
|
29.00
|
29.80
|
29.80
|
1.21
|
7,200
|
|
|
9/29/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
29.80
|
29.90
|
29.90
|
1.21
|
13,900
|
|
|
9/28/2010
|
+1.40 / +4.91%
|
29.80
|
29.90
|
29.50
|
29.90
|
29.90
|
1.21
|
43,600
|
|
|
9/27/2010
|
+0.80 / +2.89%
|
26.00
|
29.70
|
26.00
|
28.50
|
28.50
|
1.16
|
32,600
|
|
|
9/24/2010
|
+0.30 / +1.09%
|
28.00
|
28.00
|
27.00
|
27.70
|
27.70
|
1.12
|
8,100
|
|
|
9/23/2010
|
+0.50 / +1.86%
|
27.70
|
28.00
|
27.00
|
27.40
|
27.40
|
1.11
|
14,000
|
|
|
9/22/2010
|
+0.40 / +1.51%
|
27.20
|
27.30
|
26.40
|
26.90
|
26.90
|
1.09
|
8,500
|
|
|
9/21/2010
|
-0.50 / -1.85%
|
27.80
|
27.80
|
26.00
|
26.50
|
26.50
|
1.08
|
13,900
|
|
|
9/20/2010
|
+1.40 / +5.47%
|
27.00
|
27.20
|
26.00
|
27.00
|
27.00
|
1.10
|
14,500
|
|
|
9/17/2010
|
+1.70 / +7.11%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.60
|
1.04
|
700
|
|
|
9/16/2010
|
-1.40 / -5.53%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
0.97
|
6,500
|
|
|
9/15/2010
|
-0.20 / -0.78%
|
25.00
|
25.30
|
24.70
|
25.30
|
25.30
|
1.03
|
9,200
|
|
|
9/14/2010
|
+0.30 / +1.19%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.50
|
1.04
|
12,000
|
|
|
9/13/2010
|
+0.30 / +1.20%
|
25.20
|
25.40
|
25.20
|
25.20
|
25.20
|
1.02
|
6,700
|
|
|
9/10/2010
|
-1.10 / -4.23%
|
25.40
|
26.00
|
24.90
|
24.90
|
24.90
|
1.01
|
34,000
|
|
|
9/9/2010
|
+0.50 / +1.96%
|
24.60
|
26.00
|
24.60
|
26.00
|
26.00
|
1.06
|
7,600
|
|
|
9/8/2010
|
0.00 / 0.00%
|
23.60
|
26.00
|
23.60
|
25.50
|
25.50
|
1.04
|
7,900
|
|
|
9/7/2010
|
+0.40 / +1.59%
|
24.70
|
26.80
|
24.70
|
25.50
|
25.50
|
1.04
|
5,600
|
|
|
9/6/2010
|
+1.10 / +4.58%
|
24.50
|
25.10
|
24.50
|
25.10
|
25.10
|
1.02
|
25,500
|
|
|
9/1/2010
|
+0.90 / +3.90%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
0.97
|
18,200
|
|
|
8/31/2010
|
+1.40 / +6.45%
|
21.70
|
23.10
|
21.70
|
23.10
|
23.10
|
0.94
|
3,500
|
|
|
8/30/2010
|
+0.90 / +4.33%
|
20.60
|
21.70
|
20.60
|
21.70
|
21.70
|
0.88
|
8,900
|
|
|
8/27/2010
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.00
|
20.80
|
20.80
|
0.84
|
19,800
|
|
|
8/26/2010
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
0.83
|
14,900
|
|
|
8/25/2010
|
-1.20 / -5.50%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.60
|
0.84
|
9,100
|
|
|
8/24/2010
|
-0.70 / -3.11%
|
22.20
|
22.20
|
21.50
|
21.80
|
21.80
|
0.88
|
11,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|