Closing price on 3/5/2015
|
|
Open |
61.50 |
High |
61.50 |
Low |
60.70 |
Volume |
2,500 |
Split-adjusted Price |
5.47 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2015
|
+0.80 / +1.32%
|
61.50
|
61.50
|
60.70
|
61.50
|
61.50
|
5.47
|
2,500
|
|
3/4/2015
|
0.00 / 0.00%
|
60.70
|
60.70
|
60.70
|
60.70
|
60.70
|
5.40
|
0
|
|
3/3/2015
|
-0.30 / -0.49%
|
61.00
|
61.00
|
60.00
|
60.70
|
60.70
|
5.40
|
1,362
|
|
3/2/2015
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
5.43
|
1,459
|
|
2/27/2015
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
5.43
|
0
|
|
2/26/2015
|
+1.00 / +1.67%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
5.43
|
400
|
|
2/25/2015
|
-2.00 / -3.23%
|
61.50
|
61.50
|
60.00
|
60.00
|
60.00
|
5.34
|
2,500
|
|
2/24/2015
|
+2.00 / +3.33%
|
60.00
|
62.00
|
60.00
|
62.00
|
62.00
|
5.52
|
500
|
|
2/13/2015
|
+2.60 / +4.53%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.34
|
1,600
|
|
2/12/2015
|
+1.20 / +2.14%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
5.11
|
100
|
|
2/11/2015
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
5.00
|
0
|
|
2/10/2015
|
+0.20 / +0.36%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
5.00
|
2,500
|
|
2/9/2015
|
+0.50 / +0.90%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
4.98
|
400
|
|
2/6/2015
|
-0.30 / -0.54%
|
55.60
|
55.80
|
55.50
|
55.50
|
55.50
|
4.94
|
6,100
|
|
2/5/2015
|
-0.20 / -0.36%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
4.97
|
1,000
|
|
2/4/2015
|
+0.20 / +0.36%
|
55.60
|
56.00
|
55.60
|
56.00
|
56.00
|
4.98
|
6,000
|
|
2/3/2015
|
0.00 / 0.00%
|
55.60
|
55.80
|
55.60
|
55.80
|
55.80
|
4.97
|
800
|
|
2/2/2015
|
0.00 / 0.00%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
4.97
|
0
|
|
1/30/2015
|
+0.20 / +0.36%
|
55.70
|
56.30
|
55.70
|
55.80
|
55.80
|
4.97
|
9,100
|
|
1/29/2015
|
-0.60 / -1.07%
|
56.30
|
56.30
|
55.60
|
55.60
|
55.60
|
4.95
|
4,563
|
|
1/28/2015
|
+0.70 / +1.26%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
5.00
|
100
|
|
1/27/2015
|
-0.90 / -1.60%
|
56.40
|
56.40
|
55.50
|
55.50
|
55.50
|
4.94
|
3,700
|
|
1/26/2015
|
-0.10 / -0.18%
|
55.60
|
56.40
|
55.50
|
56.40
|
56.40
|
5.02
|
4,100
|
|
1/23/2015
|
0.00 / 0.00%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
5.03
|
800
|
|
1/22/2015
|
0.00 / 0.00%
|
56.40
|
56.50
|
56.40
|
56.50
|
56.50
|
5.03
|
3,300
|
|
1/21/2015
|
+0.20 / +0.36%
|
56.30
|
56.60
|
56.30
|
56.50
|
56.50
|
5.03
|
4,800
|
|
1/20/2015
|
+0.80 / +1.44%
|
56.00
|
56.30
|
56.00
|
56.30
|
56.30
|
5.01
|
900
|
|
1/19/2015
|
-0.10 / -0.18%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
4.94
|
33,600
|
|
1/16/2015
|
-0.50 / -0.89%
|
56.00
|
56.00
|
55.50
|
55.60
|
55.60
|
4.95
|
5,400
|
|
1/15/2015
|
-0.90 / -1.58%
|
56.10
|
56.10
|
56.10
|
56.10
|
56.10
|
4.99
|
100
|
|
|