|
|
Closing price on 2/19/2016
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
551,090 |
| Split-adjusted Price |
2.81 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.81
|
551,090
|
|
|
2/18/2016
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
2.85
|
139,960
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.66
|
2.81
|
198,600
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.81
|
246,690
|
|
|
2/15/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
2.81
|
186,580
|
|
|
2/5/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.61
|
2.85
|
89,820
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.81
|
135,670
|
|
|
2/3/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.49
|
2.81
|
425,420
|
|
|
2/2/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.85
|
139,430
|
|
|
2/1/2016
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.78
|
2.90
|
280,740
|
|
|
1/29/2016
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.63
|
2.81
|
270,700
|
|
|
1/28/2016
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
2.77
|
357,390
|
|
|
1/27/2016
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
2.81
|
352,230
|
|
|
1/26/2016
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.52
|
2.77
|
626,800
|
|
|
1/25/2016
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
2.85
|
541,050
|
|
|
1/22/2016
|
+0.40 / +6.67%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.17
|
2.73
|
1,206,820
|
|
|
1/21/2016
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.05
|
2.56
|
931,720
|
|
|
1/20/2016
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.39
|
2.68
|
505,430
|
|
|
1/19/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.47
|
2.77
|
425,300
|
|
|
1/18/2016
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.34
|
2.73
|
1,365,670
|
|
|
1/15/2016
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.77
|
2.85
|
593,970
|
|
|
1/14/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.84
|
2.94
|
501,780
|
|
|
1/13/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.05
|
2.98
|
540,410
|
|
|
1/12/2016
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.89
|
2.98
|
550,220
|
|
|
1/11/2016
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.73
|
2.85
|
316,560
|
|
|
1/8/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.64
|
2.85
|
787,940
|
|
|
1/7/2016
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.83
|
2.85
|
986,590
|
|
|
1/6/2016
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.97
|
2.98
|
561,000
|
|
|
1/5/2016
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
2.94
|
911,920
|
|
|
1/4/2016
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.16
|
3.02
|
654,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|