|
|
Closing price on 1/28/2016
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
357,390 |
| Split-adjusted Price |
2.77 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
2.77
|
357,390
|
|
|
1/27/2016
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
2.81
|
352,230
|
|
|
1/26/2016
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
2.77
|
626,800
|
|
|
1/25/2016
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
2.85
|
541,050
|
|
|
1/22/2016
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.17
|
2.73
|
1,206,820
|
|
|
1/21/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.05
|
2.56
|
931,720
|
|
|
1/20/2016
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.39
|
2.68
|
505,430
|
|
|
1/19/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.47
|
2.77
|
425,300
|
|
|
1/18/2016
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.34
|
2.73
|
1,365,670
|
|
|
1/15/2016
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.77
|
2.85
|
593,970
|
|
|
1/14/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.84
|
2.94
|
501,780
|
|
|
1/13/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.05
|
2.98
|
540,410
|
|
|
1/12/2016
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.89
|
2.98
|
550,220
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.73
|
2.85
|
316,560
|
|
|
1/8/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.64
|
2.85
|
787,940
|
|
|
1/7/2016
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.83
|
2.85
|
986,590
|
|
|
1/6/2016
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
2.98
|
561,000
|
|
|
1/5/2016
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
2.94
|
911,920
|
|
|
1/4/2016
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.16
|
3.02
|
654,690
|
|
|
12/31/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
3.07
|
342,050
|
|
|
12/30/2015
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
3.07
|
586,820
|
|
|
12/29/2015
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.99
|
3.02
|
753,950
|
|
|
12/28/2015
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.06
|
2.94
|
1,136,740
|
|
|
12/25/2015
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.26
|
3.02
|
858,970
|
|
|
12/24/2015
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.26
|
3.07
|
639,750
|
|
|
12/23/2015
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.26
|
3.11
|
1,109,040
|
|
|
12/22/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.40
|
7.46
|
3.15
|
991,040
|
|
|
12/21/2015
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.49
|
3.15
|
2,232,640
|
|
|
12/18/2015
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.52
|
3.19
|
5,100,380
|
|
|
12/17/2015
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.65
|
3.28
|
1,341,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|