|
Closing price on 12/9/2016
|
|
| Open |
8.05 |
| High |
8.29 |
| Low |
7.83 |
| Volume |
517,610 |
| Split-adjusted Price |
3.59 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.04 / -0.50%
|
8.05
|
8.29
|
7.83
|
8.01
|
8.09
|
3.59
|
517,610
|
|
|
12/8/2016
|
+0.29 / +3.74%
|
7.76
|
8.18
|
7.70
|
8.05
|
7.84
|
3.61
|
431,750
|
|
|
12/7/2016
|
+0.04 / +0.52%
|
7.72
|
7.76
|
7.60
|
7.76
|
7.70
|
3.48
|
180,060
|
|
|
12/6/2016
|
-0.03 / -0.39%
|
7.75
|
7.75
|
7.57
|
7.72
|
7.62
|
3.46
|
742,690
|
|
|
12/5/2016
|
+0.03 / +0.39%
|
7.75
|
7.75
|
7.57
|
7.75
|
7.64
|
3.48
|
295,940
|
|
|
12/2/2016
|
+0.20 / +2.66%
|
7.79
|
7.79
|
7.60
|
7.72
|
7.63
|
3.46
|
630,480
|
|
|
12/1/2016
|
-0.28 / -3.59%
|
7.70
|
7.90
|
7.52
|
7.52
|
7.63
|
3.37
|
235,160
|
|
|
11/30/2016
|
+0.08 / +1.04%
|
7.70
|
7.80
|
7.65
|
7.80
|
7.73
|
3.50
|
229,770
|
|
|
11/29/2016
|
-0.28 / -3.50%
|
7.76
|
8.08
|
7.72
|
7.72
|
7.79
|
3.46
|
292,000
|
|
|
11/28/2016
|
+0.29 / +3.76%
|
7.89
|
8.00
|
7.71
|
8.00
|
7.90
|
3.59
|
229,210
|
|
|
11/25/2016
|
-0.48 / -5.86%
|
8.15
|
8.15
|
7.71
|
7.71
|
7.86
|
3.46
|
473,620
|
|
|
11/24/2016
|
0.00 / 0.00%
|
8.15
|
8.19
|
8.14
|
8.19
|
8.16
|
3.67
|
106,000
|
|
|
11/23/2016
|
-0.01 / -0.12%
|
8.25
|
8.25
|
8.00
|
8.19
|
8.16
|
3.67
|
77,130
|
|
|
11/22/2016
|
-0.03 / -0.36%
|
8.35
|
8.35
|
8.20
|
8.20
|
8.24
|
3.68
|
173,860
|
|
|
11/21/2016
|
-0.17 / -2.02%
|
8.39
|
8.40
|
8.20
|
8.23
|
8.22
|
3.69
|
165,910
|
|
|
11/18/2016
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.28
|
3.77
|
377,750
|
|
|
11/17/2016
|
+0.10 / +1.23%
|
8.10
|
8.38
|
8.10
|
8.20
|
8.22
|
3.68
|
425,730
|
|
|
11/16/2016
|
-0.20 / -2.41%
|
8.30
|
8.32
|
8.10
|
8.10
|
8.19
|
3.63
|
253,340
|
|
|
11/15/2016
|
-0.02 / -0.24%
|
8.30
|
8.35
|
8.21
|
8.30
|
8.27
|
3.72
|
479,890
|
|
|
11/14/2016
|
-0.28 / -3.26%
|
8.28
|
8.50
|
8.28
|
8.32
|
8.35
|
3.73
|
215,410
|
|
|
11/11/2016
|
-0.20 / -2.27%
|
8.20
|
8.60
|
8.19
|
8.60
|
8.27
|
3.86
|
762,900
|
|
|
11/10/2016
|
+0.10 / +1.15%
|
8.67
|
8.89
|
8.67
|
8.80
|
8.82
|
3.95
|
549,940
|
|
|
11/9/2016
|
-0.06 / -0.68%
|
8.76
|
8.79
|
8.66
|
8.70
|
8.71
|
3.90
|
241,750
|
|
|
11/8/2016
|
-0.13 / -1.46%
|
8.89
|
8.89
|
8.75
|
8.76
|
8.78
|
3.93
|
891,540
|
|
|
11/7/2016
|
0.00 / 0.00%
|
8.89
|
8.90
|
8.77
|
8.89
|
8.81
|
3.99
|
463,890
|
|
|
11/4/2016
|
+0.13 / +1.48%
|
8.85
|
8.96
|
8.77
|
8.89
|
8.91
|
3.99
|
483,960
|
|
|
11/3/2016
|
+0.03 / +0.34%
|
8.71
|
8.95
|
8.61
|
8.76
|
8.76
|
3.93
|
373,980
|
|
|
11/2/2016
|
0.00 / 0.00%
|
8.71
|
8.75
|
8.70
|
8.73
|
8.72
|
3.91
|
321,600
|
|
|
11/1/2016
|
-0.06 / -0.68%
|
8.80
|
8.80
|
8.69
|
8.73
|
8.73
|
3.91
|
228,330
|
|
|
10/31/2016
|
-0.11 / -1.24%
|
8.96
|
8.96
|
8.78
|
8.79
|
8.82
|
3.94
|
316,460
|
|
|