|
|
Closing price on 4/3/2025
|
|
| Open |
13.05 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
9,946,600 |
| Split-adjusted Price |
12.80 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-0.95 / -6.91%
|
13.05
|
13.20
|
12.80
|
12.80
|
12.84
|
12.80
|
9,946,600
|
|
|
4/2/2025
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.70
|
13.75
|
13.77
|
13.75
|
985,500
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.85
|
13.95
|
13.70
|
13.85
|
13.81
|
13.85
|
1,384,900
|
|
|
3/31/2025
|
+0.15 / +1.09%
|
13.65
|
13.85
|
13.55
|
13.85
|
13.67
|
13.85
|
1,751,700
|
|
|
3/28/2025
|
-0.25 / -1.79%
|
13.95
|
14.00
|
13.60
|
13.70
|
13.74
|
13.70
|
3,006,900
|
|
|
3/27/2025
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.90
|
13.95
|
13.98
|
13.95
|
1,395,900
|
|
|
3/26/2025
|
+0.15 / +1.08%
|
13.90
|
14.15
|
13.90
|
14.10
|
14.02
|
14.10
|
1,839,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.80
|
13.95
|
13.95
|
13.95
|
3,289,400
|
|
|
3/24/2025
|
-0.25 / -1.76%
|
14.25
|
14.25
|
13.75
|
13.95
|
13.92
|
13.95
|
5,072,800
|
|
|
3/21/2025
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.05
|
14.20
|
14.21
|
14.20
|
3,617,300
|
|
|
3/20/2025
|
-1.05 / -6.84%
|
15.40
|
15.40
|
14.30
|
14.30
|
14.49
|
14.30
|
17,934,500
|
|
|
3/19/2025
|
+0.15 / +0.99%
|
15.30
|
15.45
|
15.05
|
15.35
|
15.22
|
15.35
|
3,602,200
|
|
|
3/18/2025
|
-0.60 / -3.80%
|
15.95
|
15.95
|
15.20
|
15.20
|
15.47
|
15.20
|
6,626,700
|
|
|
3/17/2025
|
+0.20 / +1.28%
|
15.90
|
16.20
|
15.40
|
15.80
|
15.76
|
15.80
|
5,742,500
|
|
|
3/14/2025
|
+0.10 / +0.65%
|
15.60
|
15.95
|
15.50
|
15.60
|
15.72
|
15.60
|
5,153,800
|
|
|
3/13/2025
|
-0.45 / -2.82%
|
15.95
|
16.00
|
15.35
|
15.50
|
15.73
|
15.50
|
5,753,500
|
|
|
3/12/2025
|
+0.25 / +1.59%
|
15.80
|
16.10
|
15.60
|
15.95
|
15.88
|
15.95
|
8,648,500
|
|
|
3/11/2025
|
+0.35 / +2.28%
|
15.35
|
15.85
|
15.30
|
15.70
|
15.59
|
15.70
|
7,054,600
|
|
|
3/10/2025
|
+1.00 / +6.97%
|
14.60
|
15.35
|
14.25
|
15.35
|
15.17
|
15.35
|
13,063,500
|
|
|
3/7/2025
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.25
|
14.35
|
14.40
|
14.35
|
1,115,800
|
|
|
3/6/2025
|
+0.25 / +1.77%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
14.40
|
2,082,600
|
|
|
3/5/2025
|
-0.40 / -2.75%
|
14.55
|
14.60
|
14.10
|
14.15
|
14.34
|
14.15
|
3,301,200
|
|
|
3/4/2025
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.45
|
14.55
|
14.59
|
14.55
|
2,209,200
|
|
|
3/3/2025
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.65
|
14.65
|
14.72
|
14.65
|
1,205,100
|
|
|
2/28/2025
|
-0.05 / -0.34%
|
14.75
|
15.10
|
14.70
|
14.80
|
14.90
|
14.80
|
3,438,800
|
|
|
2/27/2025
|
+0.30 / +2.06%
|
14.50
|
14.90
|
14.45
|
14.85
|
14.67
|
14.85
|
2,695,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.50
|
14.55
|
14.58
|
14.55
|
1,464,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.45
|
14.55
|
14.56
|
14.55
|
2,227,300
|
|
|
2/24/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.55
|
14.54
|
14.55
|
1,924,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.55
|
14.65
|
14.63
|
14.65
|
1,842,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|