|
Closing price on 10/19/2018
|
|
| Open |
8.16 |
| High |
8.28 |
| Low |
8.15 |
| Volume |
146,290 |
| Split-adjusted Price |
4.41 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
-0.03 / -0.36%
|
8.16
|
8.28
|
8.15
|
8.27
|
8.18
|
4.41
|
146,290
|
|
|
10/18/2018
|
-0.10 / -1.19%
|
8.22
|
8.38
|
8.22
|
8.30
|
8.29
|
4.43
|
10,010
|
|
|
10/17/2018
|
-0.23 / -2.67%
|
8.63
|
8.63
|
8.22
|
8.40
|
8.40
|
4.48
|
166,580
|
|
|
10/16/2018
|
+0.56 / +6.94%
|
8.20
|
8.63
|
8.09
|
8.63
|
8.53
|
4.60
|
21,560
|
|
|
10/15/2018
|
-0.03 / -0.37%
|
8.10
|
8.20
|
8.07
|
8.07
|
8.10
|
4.30
|
254,470
|
|
|
10/12/2018
|
+0.06 / +0.75%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
4.32
|
122,880
|
|
|
10/11/2018
|
-0.38 / -4.51%
|
8.10
|
8.40
|
8.03
|
8.04
|
8.09
|
4.29
|
223,040
|
|
|
10/10/2018
|
0.00 / 0.00%
|
8.40
|
8.45
|
8.35
|
8.42
|
8.40
|
4.49
|
30,110
|
|
|
10/9/2018
|
-0.02 / -0.24%
|
8.44
|
8.50
|
8.38
|
8.42
|
8.44
|
4.49
|
188,570
|
|
|
10/8/2018
|
-0.01 / -0.12%
|
8.40
|
8.44
|
8.38
|
8.44
|
8.41
|
4.50
|
85,870
|
|
|
10/5/2018
|
-0.04 / -0.47%
|
8.49
|
8.49
|
8.40
|
8.45
|
8.42
|
4.51
|
173,130
|
|
|
10/4/2018
|
0.00 / 0.00%
|
8.49
|
8.56
|
8.46
|
8.49
|
8.50
|
4.53
|
230,930
|
|
|
10/3/2018
|
+0.02 / +0.24%
|
8.47
|
8.49
|
8.41
|
8.49
|
8.46
|
4.53
|
86,220
|
|
|
10/2/2018
|
+0.01 / +0.12%
|
8.46
|
8.49
|
8.43
|
8.47
|
8.46
|
4.52
|
308,420
|
|
|
10/1/2018
|
-0.03 / -0.35%
|
8.55
|
8.60
|
8.46
|
8.46
|
8.49
|
4.51
|
115,100
|
|
|
9/28/2018
|
0.00 / 0.00%
|
8.50
|
8.55
|
8.42
|
8.49
|
8.49
|
4.53
|
270,220
|
|
|
9/27/2018
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.45
|
8.49
|
8.48
|
4.53
|
125,980
|
|
|
9/26/2018
|
+0.04 / +0.47%
|
8.49
|
8.54
|
8.43
|
8.49
|
8.47
|
4.53
|
157,770
|
|
|
9/25/2018
|
+0.02 / +0.24%
|
8.45
|
8.49
|
8.35
|
8.45
|
8.44
|
4.51
|
156,130
|
|
|
9/24/2018
|
+0.13 / +1.57%
|
8.32
|
8.47
|
8.32
|
8.43
|
8.38
|
4.50
|
240,510
|
|
|
9/21/2018
|
-0.04 / -0.48%
|
8.35
|
8.36
|
8.30
|
8.30
|
8.33
|
4.43
|
180,170
|
|
|
9/20/2018
|
+0.02 / +0.24%
|
8.35
|
8.36
|
8.27
|
8.34
|
8.30
|
4.45
|
92,130
|
|
|
9/19/2018
|
+0.12 / +1.46%
|
8.20
|
8.39
|
8.20
|
8.32
|
8.29
|
4.44
|
313,690
|
|
|
9/18/2018
|
-0.05 / -0.61%
|
8.24
|
8.25
|
8.20
|
8.20
|
8.23
|
4.37
|
201,320
|
|
|
9/17/2018
|
-0.01 / -0.12%
|
8.20
|
8.28
|
8.19
|
8.25
|
8.22
|
4.40
|
106,100
|
|
|
9/14/2018
|
0.00 / 0.00%
|
8.21
|
8.28
|
8.19
|
8.26
|
8.25
|
4.41
|
226,980
|
|
|
9/13/2018
|
0.00 / 0.00%
|
8.18
|
8.28
|
8.18
|
8.26
|
8.24
|
4.41
|
334,330
|
|
|
9/12/2018
|
+0.02 / +0.24%
|
8.27
|
8.28
|
8.20
|
8.26
|
8.24
|
4.41
|
204,220
|
|
|
9/11/2018
|
+0.01 / +0.12%
|
8.28
|
8.28
|
8.17
|
8.24
|
8.22
|
4.39
|
154,940
|
|
|
9/10/2018
|
+0.12 / +1.48%
|
8.02
|
8.23
|
8.00
|
8.23
|
8.12
|
4.39
|
241,730
|
|
|