Closing price on 7/22/2019
|
|
Open |
33.60 |
High |
35.90 |
Low |
33.60 |
Volume |
18,600 |
Split-adjusted Price |
15.09 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2019
|
+2.80 / +8.56%
|
33.60
|
35.90
|
33.60
|
35.50
|
35.22
|
15.09
|
18,600
|
|
7/19/2019
|
-0.50 / -1.51%
|
35.00
|
35.80
|
32.70
|
32.70
|
34.73
|
13.90
|
6,000
|
|
7/18/2019
|
+3.00 / +9.93%
|
31.00
|
33.20
|
31.00
|
33.20
|
33.05
|
14.11
|
38,000
|
|
7/17/2019
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
12.83
|
9,000
|
|
7/16/2019
|
-0.10 / -0.33%
|
30.20
|
30.20
|
30.10
|
30.10
|
30.16
|
12.79
|
11,100
|
|
7/15/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.10
|
30.20
|
30.19
|
12.83
|
10,900
|
|
7/12/2019
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
12.83
|
10,500
|
|
7/11/2019
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
12.83
|
15,900
|
|
7/10/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.20
|
12.83
|
5,600
|
|
7/9/2019
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.21
|
12.83
|
3,800
|
|
7/8/2019
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.20
|
12.83
|
2,200
|
|
7/5/2019
|
+0.10 / +0.33%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
12.83
|
500
|
|
7/4/2019
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.01
|
12.79
|
1,500
|
|
7/3/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.75
|
0
|
|
7/2/2019
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.01
|
12.75
|
3,200
|
|
7/1/2019
|
-0.10 / -0.33%
|
27.70
|
33.00
|
27.70
|
30.00
|
29.35
|
12.75
|
3,200
|
|
6/28/2019
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
12.79
|
1,000
|
|
6/27/2019
|
-0.10 / -0.33%
|
30.20
|
30.20
|
30.10
|
30.10
|
30.11
|
12.79
|
3,500
|
|
6/26/2019
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
12.83
|
0
|
|
6/25/2019
|
-0.80 / -2.58%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.60
|
12.83
|
800
|
|
6/24/2019
|
+1.00 / +3.33%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.20
|
13.17
|
500
|
|
6/21/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.75
|
3,000
|
|
6/20/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.75
|
6,700
|
|
6/19/2019
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.75
|
1,125
|
|
6/18/2019
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.75
|
600
|
|
6/17/2019
|
-0.50 / -1.67%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.57
|
12.54
|
300
|
|
6/14/2019
|
+0.90 / +3.09%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.75
|
12.75
|
200
|
|
6/13/2019
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
12.37
|
0
|
|
6/12/2019
|
+0.40 / +1.39%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.40
|
12.37
|
300
|
|
6/11/2019
|
-2.70 / -8.60%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
12.20
|
100
|
|
|