|
Closing price on 10/17/2016
|
|
| Open |
8.21 |
| High |
8.40 |
| Low |
8.21 |
| Volume |
87,200 |
| Split-adjusted Price |
3.74 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2016
|
+0.03 / +0.36%
|
8.21
|
8.40
|
8.21
|
8.34
|
8.28
|
3.74
|
87,200
|
|
|
10/14/2016
|
+0.09 / +1.09%
|
8.20
|
8.50
|
8.19
|
8.31
|
8.25
|
3.73
|
367,930
|
|
|
10/13/2016
|
+0.02 / +0.24%
|
8.18
|
8.22
|
8.18
|
8.22
|
8.20
|
3.69
|
72,770
|
|
|
10/12/2016
|
0.00 / 0.00%
|
8.19
|
8.21
|
8.19
|
8.20
|
8.19
|
3.68
|
203,430
|
|
|
10/11/2016
|
+0.03 / +0.37%
|
8.17
|
8.20
|
8.17
|
8.20
|
8.19
|
3.68
|
348,360
|
|
|
10/10/2016
|
-0.04 / -0.49%
|
8.24
|
8.24
|
8.17
|
8.17
|
8.19
|
3.66
|
124,230
|
|
|
10/7/2016
|
+0.01 / +0.12%
|
8.16
|
8.30
|
8.10
|
8.21
|
8.19
|
3.68
|
248,710
|
|
|
10/6/2016
|
+0.02 / +0.24%
|
8.20
|
8.29
|
8.17
|
8.20
|
8.20
|
3.68
|
323,240
|
|
|
10/5/2016
|
+0.03 / +0.37%
|
8.13
|
8.27
|
8.10
|
8.18
|
8.18
|
3.67
|
260,180
|
|
|
10/4/2016
|
+0.05 / +0.62%
|
8.15
|
8.20
|
8.09
|
8.15
|
8.14
|
3.65
|
182,690
|
|
|
10/3/2016
|
+0.39 / +5.06%
|
8.20
|
8.22
|
8.10
|
8.10
|
8.19
|
3.63
|
813,250
|
|
|
9/30/2016
|
+0.15 / +1.98%
|
7.56
|
7.98
|
7.56
|
7.71
|
7.74
|
3.46
|
310,350
|
|
|
9/29/2016
|
-0.08 / -1.05%
|
7.51
|
7.65
|
7.50
|
7.56
|
7.58
|
3.39
|
102,790
|
|
|
9/28/2016
|
+0.04 / +0.53%
|
7.70
|
7.70
|
7.58
|
7.64
|
7.60
|
3.43
|
335,950
|
|
|
9/27/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.57
|
7.60
|
7.59
|
3.41
|
271,280
|
|
|
9/26/2016
|
-0.10 / -1.28%
|
7.62
|
7.75
|
7.60
|
7.70
|
7.61
|
3.45
|
100,490
|
|
|
9/23/2016
|
-0.17 / -2.13%
|
7.80
|
7.81
|
7.67
|
7.80
|
7.79
|
3.50
|
92,520
|
|
|
9/22/2016
|
+0.07 / +0.89%
|
7.88
|
7.99
|
7.82
|
7.97
|
7.88
|
3.39
|
142,840
|
|
|
9/21/2016
|
+0.07 / +0.89%
|
7.81
|
8.00
|
7.80
|
7.90
|
7.83
|
3.36
|
158,040
|
|
|
9/20/2016
|
+0.14 / +1.82%
|
7.70
|
8.10
|
7.70
|
7.83
|
7.95
|
3.34
|
117,670
|
|
|
9/19/2016
|
-0.01 / -0.13%
|
7.61
|
7.75
|
7.61
|
7.69
|
7.70
|
3.28
|
213,410
|
|
|
9/16/2016
|
-0.02 / -0.26%
|
7.70
|
7.85
|
7.20
|
7.70
|
7.67
|
3.28
|
611,370
|
|
|
9/15/2016
|
-0.43 / -5.28%
|
8.13
|
8.14
|
7.61
|
7.72
|
7.99
|
3.29
|
267,860
|
|
|
9/14/2016
|
-0.07 / -0.85%
|
8.22
|
8.22
|
8.10
|
8.15
|
8.18
|
3.47
|
98,540
|
|
|
9/13/2016
|
-0.09 / -1.08%
|
8.32
|
8.35
|
8.22
|
8.22
|
8.29
|
3.50
|
1,051,610
|
|
|
9/12/2016
|
-0.19 / -2.24%
|
8.45
|
8.45
|
8.30
|
8.31
|
8.38
|
3.54
|
170,020
|
|
|
9/9/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
3.62
|
29,620
|
|
|
9/8/2016
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.51
|
3.66
|
254,970
|
|
|
9/7/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.64
|
3.62
|
552,470
|
|
|
9/6/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
3.62
|
240,220
|
|
|