|
|
Closing price on 11/6/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
271,560 |
| Split-adjusted Price |
3.99 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.81
|
3.99
|
271,560
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
4.03
|
158,430
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
4.03
|
301,550
|
|
|
11/3/2015
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
4.03
|
467,650
|
|
|
11/2/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.66
|
3.85
|
307,850
|
|
|
10/30/2015
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
3.90
|
218,790
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.78
|
3.94
|
378,700
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
3.94
|
307,060
|
|
|
10/27/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
3.94
|
402,290
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.04
|
4.03
|
218,970
|
|
|
10/23/2015
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.06
|
4.03
|
420,860
|
|
|
10/22/2015
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.98
|
4.12
|
1,102,210
|
|
|
10/21/2015
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
4.03
|
896,440
|
|
|
10/20/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.44
|
4.21
|
371,160
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
4.35
|
142,840
|
|
|
10/16/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.72
|
4.35
|
580,190
|
|
|
10/15/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.66
|
4.35
|
500,850
|
|
|
10/14/2015
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.70
|
4.35
|
596,150
|
|
|
10/13/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.75
|
4.39
|
351,940
|
|
|
10/12/2015
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.85
|
4.39
|
442,130
|
|
|
10/9/2015
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.90
|
4.43
|
840,560
|
|
|
10/8/2015
|
+0.50 / +5.21%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.92
|
4.52
|
1,831,680
|
|
|
10/7/2015
|
+0.30 / +3.23%
|
9.30
|
9.90
|
9.20
|
9.60
|
9.59
|
4.30
|
1,479,510
|
|
|
10/6/2015
|
+0.60 / +6.90%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.07
|
4.17
|
1,358,600
|
|
|
10/5/2015
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.56
|
3.90
|
1,243,990
|
|
|
10/2/2015
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.62
|
3.85
|
427,190
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.73
|
3.94
|
110,180
|
|
|
9/30/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
3.94
|
218,120
|
|
|
9/29/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.74
|
3.99
|
329,670
|
|
|
9/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.86
|
3.99
|
216,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|