Closing price on 7/4/2011
|
|
Open |
32.90 |
High |
32.90 |
Low |
32.90 |
Volume |
0 |
Split-adjusted Price |
1.51 |
|
|
IDV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2011
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.51
|
0
|
|
7/1/2011
|
+1.00 / +3.13%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
1.51
|
0
|
|
6/30/2011
|
+0.40 / +1.27%
|
33.90
|
33.90
|
31.90
|
31.90
|
31.90
|
1.46
|
200
|
|
6/29/2011
|
+1.30 / +4.30%
|
32.10
|
32.10
|
31.50
|
31.50
|
31.50
|
1.44
|
1,500
|
|
6/28/2011
|
+1.90 / +6.71%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.20
|
1.38
|
900
|
|
6/27/2011
|
+2.70 / +10.55%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.30
|
1.30
|
1,500
|
|
6/24/2011
|
+0.30 / +1.19%
|
26.00
|
26.80
|
25.60
|
25.60
|
25.60
|
1.17
|
1,200
|
|
6/23/2011
|
+1.30 / +5.42%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.30
|
1.16
|
1,100
|
|
6/22/2011
|
+1.40 / +6.19%
|
22.60
|
24.00
|
22.60
|
24.00
|
24.00
|
1.10
|
1,000
|
|
6/21/2011
|
+1.00 / +4.63%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
1.03
|
4,700
|
|
6/20/2011
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
0.99
|
2,500
|
|
6/17/2011
|
+0.60 / +2.94%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
0.96
|
2,000
|
|
6/16/2011
|
+0.90 / +4.62%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
0.93
|
2,000
|
|
6/15/2011
|
+0.80 / +4.28%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.89
|
1,000
|
|
6/14/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.70
|
0.86
|
2,500
|
|
6/13/2011
|
-0.30 / -1.58%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
0.86
|
4,700
|
|
6/10/2011
|
+1.00 / +5.56%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
0.87
|
6,300
|
|
6/9/2011
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.82
|
2,000
|
|
6/8/2011
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
0.81
|
2,000
|
|
6/7/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0.79
|
0
|
|
6/6/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0.79
|
0
|
|
6/3/2011
|
+0.60 / +3.59%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
0.79
|
3,300
|
|
6/2/2011
|
+0.60 / +3.73%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
0.76
|
4,000
|
|
6/1/2011
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
0.74
|
10,000
|
|
5/31/2011
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
0.73
|
6,100
|
|
5/30/2011
|
-0.40 / -2.47%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
0.72
|
6,500
|
|
5/27/2011
|
+1.00 / +6.58%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
0.74
|
5,400
|
|
5/26/2011
|
-0.90 / -5.59%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
0.70
|
3,000
|
|
5/25/2011
|
-1.20 / -6.94%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
0.74
|
7,000
|
|
5/24/2011
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0.79
|
500
|
|
|