|
|
Closing price on 4/28/2016
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
825,980 |
| Split-adjusted Price |
3.41 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.41
|
825,980
|
|
|
4/27/2016
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.95
|
3.36
|
673,840
|
|
|
4/26/2016
|
+0.50 / +6.58%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.94
|
3.45
|
1,184,440
|
|
|
4/25/2016
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.72
|
3.24
|
323,910
|
|
|
4/22/2016
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.71
|
3.28
|
380,590
|
|
|
4/21/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.67
|
3.24
|
416,550
|
|
|
4/20/2016
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
3.24
|
531,480
|
|
|
4/19/2016
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.64
|
3.28
|
485,330
|
|
|
4/15/2016
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.87
|
3.32
|
520,440
|
|
|
4/14/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.36
|
461,870
|
|
|
4/13/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
3.36
|
466,520
|
|
|
4/12/2016
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.97
|
3.36
|
655,770
|
|
|
4/11/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
3.41
|
1,270,950
|
|
|
4/8/2016
|
+0.10 / +1.27%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.04
|
3.41
|
1,286,280
|
|
|
4/7/2016
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
3.36
|
484,320
|
|
|
4/6/2016
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
7.94
|
3.45
|
684,640
|
|
|
4/5/2016
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.72
|
3.32
|
1,089,510
|
|
|
4/4/2016
|
-0.30 / -3.80%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.76
|
3.24
|
740,480
|
|
|
4/1/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
3.36
|
765,190
|
|
|
3/31/2016
|
-0.50 / -5.95%
|
8.30
|
8.40
|
7.90
|
7.90
|
8.10
|
3.36
|
1,277,370
|
|
|
3/30/2016
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
3.58
|
658,560
|
|
|
3/29/2016
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.51
|
3.62
|
1,188,080
|
|
|
3/28/2016
|
+0.30 / +3.57%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.73
|
3.71
|
1,882,010
|
|
|
3/25/2016
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
3.58
|
1,353,630
|
|
|
3/24/2016
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
3.66
|
1,858,620
|
|
|
3/23/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.42
|
3.58
|
1,241,170
|
|
|
3/22/2016
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.10
|
8.40
|
8.35
|
3.58
|
1,745,200
|
|
|
3/21/2016
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.10
|
8.20
|
8.31
|
3.49
|
1,445,610
|
|
|
3/18/2016
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
3.62
|
1,382,670
|
|
|
3/17/2016
|
+0.10 / +1.20%
|
8.50
|
8.80
|
8.30
|
8.40
|
8.55
|
3.58
|
2,662,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|