|
|
Closing price on 4/9/2024
|
|
| Open |
14.60 |
| High |
14.85 |
| Low |
14.60 |
| Volume |
1,599,500 |
| Split-adjusted Price |
14.80 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+0.20 / +1.37%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.72
|
14.80
|
1,599,500
|
|
|
4/8/2024
|
-0.30 / -2.01%
|
15.00
|
15.05
|
14.60
|
14.60
|
14.74
|
14.60
|
2,894,800
|
|
|
4/5/2024
|
-0.60 / -3.87%
|
15.30
|
15.50
|
14.90
|
14.90
|
15.16
|
14.90
|
4,519,100
|
|
|
4/4/2024
|
-0.35 / -2.21%
|
15.80
|
15.85
|
15.45
|
15.50
|
15.65
|
15.50
|
2,985,300
|
|
|
4/3/2024
|
-0.10 / -0.63%
|
16.00
|
16.45
|
15.85
|
15.85
|
16.10
|
15.85
|
5,475,700
|
|
|
4/2/2024
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.85
|
15.95
|
2,888,000
|
|
|
4/1/2024
|
+0.25 / +1.58%
|
15.80
|
16.10
|
15.70
|
16.05
|
15.93
|
16.05
|
3,583,900
|
|
|
3/29/2024
|
-0.25 / -1.56%
|
16.05
|
16.15
|
15.75
|
15.80
|
15.88
|
15.80
|
2,891,300
|
|
|
3/28/2024
|
+0.25 / +1.58%
|
15.90
|
16.60
|
15.80
|
16.05
|
16.25
|
16.05
|
6,389,600
|
|
|
3/27/2024
|
-0.05 / -0.32%
|
15.85
|
16.00
|
15.70
|
15.80
|
15.79
|
15.80
|
1,606,300
|
|
|
3/26/2024
|
+0.30 / +1.93%
|
15.40
|
16.00
|
15.35
|
15.85
|
15.74
|
15.85
|
3,193,400
|
|
|
3/25/2024
|
-0.15 / -0.96%
|
15.90
|
15.90
|
15.40
|
15.55
|
15.60
|
15.55
|
6,248,800
|
|
|
3/22/2024
|
-0.10 / -0.63%
|
15.90
|
15.95
|
15.55
|
15.70
|
15.75
|
15.70
|
5,520,100
|
|
|
3/21/2024
|
+0.20 / +1.28%
|
15.65
|
16.10
|
15.65
|
15.80
|
15.85
|
15.80
|
4,671,500
|
|
|
3/20/2024
|
+0.20 / +1.30%
|
15.35
|
15.70
|
15.20
|
15.60
|
15.46
|
15.60
|
5,059,900
|
|
|
3/19/2024
|
-0.30 / -1.91%
|
15.75
|
15.75
|
15.25
|
15.40
|
15.47
|
15.40
|
2,600,900
|
|
|
3/18/2024
|
-0.65 / -3.98%
|
16.55
|
16.55
|
15.25
|
15.70
|
15.58
|
15.70
|
10,838,900
|
|
|
3/15/2024
|
-0.20 / -1.21%
|
16.50
|
16.95
|
16.00
|
16.35
|
16.34
|
16.35
|
4,811,600
|
|
|
3/14/2024
|
+1.05 / +6.77%
|
15.65
|
16.55
|
15.50
|
16.55
|
16.27
|
16.55
|
11,646,100
|
|
|
3/13/2024
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.24
|
15.50
|
6,341,600
|
|
|
3/12/2024
|
-0.05 / -0.33%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.85
|
14.90
|
3,654,024
|
|
|
3/11/2024
|
-0.45 / -2.92%
|
15.40
|
15.60
|
14.85
|
14.95
|
15.14
|
14.95
|
3,566,600
|
|
|
3/8/2024
|
+0.40 / +2.67%
|
15.10
|
15.65
|
15.05
|
15.40
|
15.40
|
15.40
|
8,163,100
|
|
|
3/7/2024
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.75
|
15.00
|
14.93
|
15.00
|
3,191,400
|
|
|
3/6/2024
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.75
|
15.00
|
14.97
|
15.00
|
3,050,900
|
|
|
3/5/2024
|
+0.40 / +2.68%
|
15.00
|
15.40
|
14.75
|
15.30
|
15.18
|
15.30
|
6,112,200
|
|
|
3/4/2024
|
-0.30 / -1.97%
|
15.35
|
15.40
|
14.80
|
14.90
|
15.05
|
14.90
|
3,421,500
|
|
|
3/1/2024
|
+0.45 / +3.05%
|
14.85
|
15.25
|
14.50
|
15.20
|
14.95
|
15.20
|
5,447,500
|
|
|
2/29/2024
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.35
|
14.75
|
14.56
|
14.75
|
2,974,300
|
|
|
2/28/2024
|
+0.30 / +2.08%
|
14.50
|
14.75
|
14.35
|
14.70
|
14.54
|
14.70
|
4,047,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,959,500
|
5.10
|
-1.92%
|
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|