|
|
Closing price on 10/1/2019
|
|
| Open |
14.65 |
| High |
15.70 |
| Low |
14.55 |
| Volume |
1,066,850 |
| Split-adjusted Price |
8.37 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
+1.00 / +6.80%
|
14.65
|
15.70
|
14.55
|
15.70
|
15.16
|
8.37
|
1,066,850
|
|
|
9/30/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.63
|
7.84
|
1,055,940
|
|
|
9/27/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.57
|
7.79
|
339,870
|
|
|
9/26/2019
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.50
|
14.60
|
14.61
|
7.79
|
399,810
|
|
|
9/25/2019
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.50
|
14.60
|
14.58
|
7.79
|
221,680
|
|
|
9/24/2019
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.55
|
14.60
|
14.66
|
7.79
|
405,770
|
|
|
9/23/2019
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.55
|
14.60
|
14.83
|
7.79
|
3,441,000
|
|
|
9/20/2019
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.85
|
15.00
|
14.96
|
8.00
|
421,660
|
|
|
9/19/2019
|
+0.25 / +1.69%
|
14.80
|
15.10
|
14.75
|
15.00
|
14.92
|
8.00
|
346,680
|
|
|
9/18/2019
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.75
|
14.75
|
14.84
|
7.87
|
570,600
|
|
|
9/17/2019
|
-0.70 / -4.53%
|
15.40
|
15.45
|
14.70
|
14.75
|
14.94
|
7.87
|
2,194,260
|
|
|
9/16/2019
|
+0.15 / +0.98%
|
15.35
|
15.60
|
15.30
|
15.45
|
15.43
|
8.24
|
528,730
|
|
|
9/13/2019
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.20
|
15.30
|
15.51
|
8.16
|
544,230
|
|
|
9/12/2019
|
+0.20 / +1.29%
|
15.95
|
15.95
|
15.45
|
15.70
|
15.70
|
8.37
|
707,720
|
|
|
9/11/2019
|
+0.80 / +5.44%
|
14.65
|
15.50
|
14.60
|
15.50
|
15.10
|
8.27
|
1,073,670
|
|
|
9/10/2019
|
-0.30 / -2.00%
|
14.85
|
15.20
|
14.60
|
14.70
|
14.85
|
7.84
|
569,190
|
|
|
9/9/2019
|
+0.45 / +3.09%
|
14.50
|
15.15
|
14.30
|
15.00
|
14.91
|
8.00
|
803,450
|
|
|
9/6/2019
|
+0.15 / +1.04%
|
14.60
|
14.75
|
14.40
|
14.55
|
14.58
|
7.76
|
270,810
|
|
|
9/5/2019
|
-0.15 / -1.03%
|
14.50
|
14.75
|
14.40
|
14.40
|
14.58
|
7.68
|
340,640
|
|
|
9/4/2019
|
+0.30 / +2.11%
|
14.10
|
14.60
|
14.10
|
14.55
|
14.34
|
7.76
|
649,590
|
|
|
9/3/2019
|
-0.70 / -4.68%
|
14.95
|
14.95
|
14.25
|
14.25
|
14.52
|
7.60
|
1,744,900
|
|
|
8/30/2019
|
-0.45 / -2.92%
|
15.50
|
15.50
|
14.95
|
14.95
|
15.18
|
7.97
|
1,589,750
|
|
|
8/29/2019
|
+0.10 / +0.65%
|
15.20
|
15.65
|
15.20
|
15.40
|
15.43
|
8.21
|
840,920
|
|
|
8/28/2019
|
+0.40 / +2.68%
|
14.90
|
15.70
|
14.80
|
15.30
|
15.33
|
8.16
|
1,181,450
|
|
|
8/27/2019
|
-0.20 / -1.32%
|
15.25
|
15.45
|
14.80
|
14.90
|
15.12
|
7.95
|
1,147,750
|
|
|
8/26/2019
|
+0.35 / +2.37%
|
14.70
|
15.20
|
14.70
|
15.10
|
14.95
|
8.05
|
843,960
|
|
|
8/23/2019
|
+0.05 / +0.34%
|
14.75
|
14.90
|
14.55
|
14.75
|
14.69
|
7.87
|
587,480
|
|
|
8/22/2019
|
+0.05 / +0.34%
|
14.60
|
15.10
|
14.35
|
14.70
|
14.77
|
7.84
|
2,070,090
|
|
|
8/21/2019
|
-1.05 / -6.69%
|
15.70
|
15.80
|
14.65
|
14.65
|
15.08
|
7.81
|
2,581,030
|
|
|
8/20/2019
|
+0.25 / +1.62%
|
15.60
|
15.85
|
15.45
|
15.70
|
15.63
|
8.37
|
3,347,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|