|
|
Closing price on 3/12/2025
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
8,648,500 |
| Split-adjusted Price |
15.95 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
+0.25 / +1.59%
|
15.80
|
16.10
|
15.60
|
15.95
|
15.88
|
15.95
|
8,648,500
|
|
|
3/11/2025
|
+0.35 / +2.28%
|
15.35
|
15.85
|
15.30
|
15.70
|
15.59
|
15.70
|
7,054,600
|
|
|
3/10/2025
|
+1.00 / +6.97%
|
14.60
|
15.35
|
14.25
|
15.35
|
15.17
|
15.35
|
13,063,500
|
|
|
3/7/2025
|
-0.05 / -0.35%
|
14.40
|
14.55
|
14.25
|
14.35
|
14.40
|
14.35
|
1,115,800
|
|
|
3/6/2025
|
+0.25 / +1.77%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
14.40
|
2,082,600
|
|
|
3/5/2025
|
-0.40 / -2.75%
|
14.55
|
14.60
|
14.10
|
14.15
|
14.34
|
14.15
|
3,301,200
|
|
|
3/4/2025
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.45
|
14.55
|
14.59
|
14.55
|
2,209,200
|
|
|
3/3/2025
|
-0.15 / -1.01%
|
14.80
|
14.90
|
14.65
|
14.65
|
14.72
|
14.65
|
1,205,100
|
|
|
2/28/2025
|
-0.05 / -0.34%
|
14.75
|
15.10
|
14.70
|
14.80
|
14.90
|
14.80
|
3,438,800
|
|
|
2/27/2025
|
+0.30 / +2.06%
|
14.50
|
14.90
|
14.45
|
14.85
|
14.67
|
14.85
|
2,695,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.50
|
14.55
|
14.58
|
14.55
|
1,464,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.45
|
14.55
|
14.56
|
14.55
|
2,227,300
|
|
|
2/24/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.40
|
14.55
|
14.54
|
14.55
|
1,924,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.55
|
14.65
|
14.63
|
14.65
|
1,842,500
|
|
|
2/20/2025
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.78
|
14.65
|
1,508,700
|
|
|
2/19/2025
|
+0.25 / +1.70%
|
14.70
|
14.95
|
14.65
|
14.95
|
14.79
|
14.95
|
2,629,000
|
|
|
2/18/2025
|
+0.20 / +1.38%
|
14.45
|
14.90
|
14.45
|
14.70
|
14.74
|
14.70
|
2,606,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.45
|
14.50
|
14.58
|
14.50
|
2,172,300
|
|
|
2/14/2025
|
-0.10 / -0.68%
|
14.65
|
14.70
|
14.50
|
14.50
|
14.57
|
14.50
|
2,032,300
|
|
|
2/13/2025
|
+0.20 / +1.39%
|
14.40
|
14.70
|
14.35
|
14.60
|
14.49
|
14.60
|
2,320,400
|
|
|
2/12/2025
|
-0.05 / -0.35%
|
14.35
|
14.65
|
14.35
|
14.40
|
14.50
|
14.40
|
2,081,800
|
|
|
2/11/2025
|
-0.05 / -0.34%
|
14.55
|
14.55
|
14.35
|
14.45
|
14.46
|
14.45
|
1,553,900
|
|
|
2/10/2025
|
+0.30 / +2.11%
|
14.20
|
14.70
|
14.10
|
14.50
|
14.51
|
14.50
|
3,781,100
|
|
|
2/7/2025
|
+0.20 / +1.43%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.25
|
14.20
|
3,621,900
|
|
|
2/6/2025
|
0.00 / 0.00%
|
14.05
|
14.30
|
13.90
|
14.00
|
14.06
|
14.00
|
2,814,300
|
|
|
2/5/2025
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.95
|
14.00
|
14.03
|
14.00
|
2,088,800
|
|
|
2/4/2025
|
+0.15 / +1.08%
|
13.95
|
14.25
|
13.95
|
14.10
|
14.10
|
14.10
|
3,884,500
|
|
|
2/3/2025
|
+0.35 / +2.57%
|
13.75
|
14.10
|
13.65
|
13.95
|
13.92
|
13.95
|
3,091,600
|
|
|
1/24/2025
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.45
|
13.60
|
13.59
|
13.60
|
1,006,900
|
|
|
1/23/2025
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.40
|
13.50
|
13.49
|
13.50
|
550,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|