|
Closing price on 1/9/2017
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
398,880 |
| Split-adjusted Price |
4.09 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.02 / -0.23%
|
8.90
|
8.90
|
8.60
|
8.68
|
8.71
|
4.09
|
398,880
|
|
|
1/6/2017
|
+0.25 / +2.96%
|
8.60
|
8.79
|
8.56
|
8.70
|
8.70
|
4.10
|
1,050,210
|
|
|
1/5/2017
|
+0.20 / +2.42%
|
8.25
|
8.48
|
8.20
|
8.45
|
8.33
|
3.99
|
454,170
|
|
|
1/4/2017
|
+0.04 / +0.49%
|
8.20
|
8.25
|
8.15
|
8.25
|
8.20
|
3.89
|
206,210
|
|
|
1/3/2017
|
+0.41 / +5.26%
|
8.30
|
8.32
|
8.06
|
8.21
|
8.27
|
3.87
|
376,080
|
|
|
12/30/2016
|
+0.20 / +2.63%
|
7.91
|
8.08
|
7.80
|
7.80
|
7.93
|
3.68
|
501,280
|
|
|
12/29/2016
|
-0.30 / -3.80%
|
7.90
|
7.95
|
7.60
|
7.60
|
7.72
|
3.58
|
189,530
|
|
|
12/28/2016
|
+0.05 / +0.64%
|
7.80
|
7.96
|
7.80
|
7.90
|
7.89
|
3.73
|
120,020
|
|
|
12/27/2016
|
+0.23 / +3.02%
|
7.80
|
7.90
|
7.80
|
7.85
|
7.82
|
3.70
|
52,560
|
|
|
12/26/2016
|
-0.34 / -4.27%
|
8.00
|
8.19
|
7.62
|
7.62
|
7.87
|
3.59
|
141,610
|
|
|
12/23/2016
|
+0.11 / +1.40%
|
7.80
|
8.05
|
7.80
|
7.96
|
7.96
|
3.75
|
248,960
|
|
|
12/22/2016
|
+0.06 / +0.77%
|
7.80
|
8.00
|
7.74
|
7.85
|
7.88
|
3.70
|
472,530
|
|
|
12/21/2016
|
+0.04 / +0.52%
|
7.77
|
7.90
|
7.76
|
7.79
|
7.80
|
3.67
|
76,900
|
|
|
12/20/2016
|
+0.09 / +1.17%
|
7.70
|
7.75
|
7.60
|
7.75
|
7.62
|
3.66
|
528,070
|
|
|
12/19/2016
|
-0.23 / -2.92%
|
7.89
|
7.89
|
7.62
|
7.66
|
7.69
|
3.61
|
318,750
|
|
|
12/16/2016
|
-0.01 / -0.13%
|
7.89
|
7.95
|
7.60
|
7.89
|
7.83
|
3.72
|
326,960
|
|
|
12/15/2016
|
+0.08 / +1.02%
|
7.71
|
7.95
|
7.71
|
7.90
|
7.86
|
3.73
|
247,010
|
|
|
12/14/2016
|
-0.08 / -1.01%
|
7.80
|
8.00
|
7.80
|
7.82
|
7.89
|
3.69
|
257,730
|
|
|
12/13/2016
|
-0.09 / -1.13%
|
7.99
|
7.99
|
7.81
|
7.90
|
7.87
|
3.73
|
193,630
|
|
|
12/12/2016
|
-0.02 / -0.25%
|
7.91
|
8.09
|
7.80
|
7.99
|
7.88
|
3.77
|
316,530
|
|
|
12/9/2016
|
-0.04 / -0.50%
|
8.05
|
8.29
|
7.83
|
8.01
|
8.09
|
3.78
|
517,610
|
|
|
12/8/2016
|
+0.29 / +3.74%
|
7.76
|
8.18
|
7.70
|
8.05
|
7.84
|
3.80
|
431,750
|
|
|
12/7/2016
|
+0.04 / +0.52%
|
7.72
|
7.76
|
7.60
|
7.76
|
7.70
|
3.66
|
180,060
|
|
|
12/6/2016
|
-0.03 / -0.39%
|
7.75
|
7.75
|
7.57
|
7.72
|
7.62
|
3.64
|
742,690
|
|
|
12/5/2016
|
+0.03 / +0.39%
|
7.75
|
7.75
|
7.57
|
7.75
|
7.64
|
3.66
|
295,940
|
|
|
12/2/2016
|
+0.20 / +2.66%
|
7.79
|
7.79
|
7.60
|
7.72
|
7.63
|
3.64
|
630,480
|
|
|
12/1/2016
|
-0.28 / -3.59%
|
7.70
|
7.90
|
7.52
|
7.52
|
7.63
|
3.55
|
235,160
|
|
|
11/30/2016
|
+0.08 / +1.04%
|
7.70
|
7.80
|
7.65
|
7.80
|
7.73
|
3.68
|
229,770
|
|
|
11/29/2016
|
-0.28 / -3.50%
|
7.76
|
8.08
|
7.72
|
7.72
|
7.79
|
3.64
|
292,000
|
|
|
11/28/2016
|
+0.29 / +3.76%
|
7.89
|
8.00
|
7.71
|
8.00
|
7.90
|
3.77
|
229,210
|
|
|