|
|
Closing price on 1/5/2018
|
|
| Open |
9.73 |
| High |
9.80 |
| Low |
9.65 |
| Volume |
391,330 |
| Split-adjusted Price |
4.87 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.11 / -1.12%
|
9.73
|
9.80
|
9.65
|
9.69
|
9.69
|
4.87
|
391,330
|
|
|
1/4/2018
|
+0.09 / +0.93%
|
9.70
|
9.90
|
9.65
|
9.80
|
9.72
|
4.92
|
373,390
|
|
|
1/3/2018
|
-0.24 / -2.41%
|
9.91
|
10.00
|
9.70
|
9.71
|
9.79
|
4.88
|
500,650
|
|
|
1/2/2018
|
+0.09 / +0.91%
|
10.05
|
10.10
|
9.80
|
9.95
|
10.00
|
5.00
|
300,980
|
|
|
12/29/2017
|
+0.11 / +1.13%
|
9.90
|
9.90
|
9.75
|
9.86
|
9.81
|
4.96
|
296,640
|
|
|
12/28/2017
|
-0.15 / -1.52%
|
9.90
|
10.00
|
9.75
|
9.75
|
9.84
|
4.90
|
137,340
|
|
|
12/27/2017
|
+0.16 / +1.64%
|
9.74
|
10.10
|
9.73
|
9.90
|
9.91
|
4.98
|
439,800
|
|
|
12/26/2017
|
+0.09 / +0.93%
|
9.65
|
9.75
|
9.59
|
9.74
|
9.69
|
4.89
|
388,780
|
|
|
12/25/2017
|
-0.10 / -1.03%
|
9.79
|
9.80
|
9.61
|
9.65
|
9.75
|
4.85
|
175,860
|
|
|
12/22/2017
|
+0.22 / +2.31%
|
9.50
|
9.77
|
9.42
|
9.75
|
9.63
|
4.90
|
427,570
|
|
|
12/21/2017
|
-0.07 / -0.73%
|
9.56
|
9.68
|
9.53
|
9.53
|
9.56
|
4.79
|
151,730
|
|
|
12/20/2017
|
+0.20 / +2.13%
|
9.44
|
9.65
|
9.40
|
9.60
|
9.51
|
4.82
|
357,760
|
|
|
12/19/2017
|
-0.10 / -1.05%
|
9.50
|
9.59
|
9.36
|
9.40
|
9.44
|
4.72
|
252,850
|
|
|
12/18/2017
|
+0.05 / +0.53%
|
9.47
|
9.55
|
9.45
|
9.50
|
9.49
|
4.77
|
217,850
|
|
|
12/15/2017
|
+0.10 / +1.07%
|
9.32
|
9.45
|
9.31
|
9.45
|
9.38
|
4.75
|
209,110
|
|
|
12/14/2017
|
+0.05 / +0.54%
|
9.20
|
9.38
|
9.20
|
9.35
|
9.27
|
4.70
|
252,120
|
|
|
12/13/2017
|
+0.09 / +0.98%
|
9.16
|
9.37
|
9.16
|
9.30
|
9.27
|
4.67
|
189,160
|
|
|
12/12/2017
|
-0.09 / -0.97%
|
9.24
|
9.35
|
9.00
|
9.21
|
9.21
|
4.63
|
643,620
|
|
|
12/11/2017
|
-0.44 / -4.52%
|
9.65
|
9.65
|
9.30
|
9.30
|
9.53
|
4.67
|
527,420
|
|
|
12/8/2017
|
-0.09 / -0.92%
|
9.83
|
9.90
|
9.74
|
9.74
|
9.80
|
4.89
|
1,300,920
|
|
|
12/7/2017
|
+0.07 / +0.72%
|
9.75
|
9.90
|
9.75
|
9.83
|
9.80
|
4.94
|
1,107,920
|
|
|
12/6/2017
|
-0.09 / -0.91%
|
9.84
|
9.90
|
9.73
|
9.76
|
9.79
|
4.90
|
1,167,370
|
|
|
12/5/2017
|
+0.03 / +0.31%
|
9.89
|
10.15
|
9.82
|
9.85
|
9.95
|
4.95
|
1,461,590
|
|
|
12/4/2017
|
+0.03 / +0.31%
|
9.87
|
9.89
|
9.75
|
9.82
|
9.79
|
4.94
|
1,510,700
|
|
|
12/1/2017
|
-0.01 / -0.10%
|
9.74
|
9.88
|
9.70
|
9.79
|
9.76
|
4.92
|
1,437,370
|
|
|
11/30/2017
|
-0.04 / -0.41%
|
9.80
|
9.98
|
9.60
|
9.80
|
9.80
|
4.92
|
1,309,980
|
|
|
11/29/2017
|
-0.16 / -1.60%
|
10.00
|
10.00
|
9.76
|
9.84
|
9.84
|
4.95
|
1,646,540
|
|
|
11/28/2017
|
-0.45 / -4.31%
|
10.50
|
10.65
|
9.97
|
10.00
|
10.11
|
5.03
|
2,275,690
|
|
|
11/27/2017
|
+0.55 / +5.56%
|
10.10
|
10.55
|
10.00
|
10.45
|
10.31
|
5.25
|
1,829,690
|
|
|
11/24/2017
|
+0.51 / +5.43%
|
9.39
|
9.95
|
9.30
|
9.90
|
9.77
|
4.98
|
1,858,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|