|
|
Closing price on 5/3/2018
|
|
| Open |
9.86 |
| High |
9.95 |
| Low |
9.75 |
| Volume |
224,220 |
| Split-adjusted Price |
4.74 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
+0.06 / +0.61%
|
9.86
|
9.95
|
9.75
|
9.92
|
9.87
|
4.74
|
224,220
|
|
|
5/2/2018
|
+0.35 / +3.68%
|
9.79
|
10.15
|
9.78
|
9.86
|
9.99
|
4.71
|
615,950
|
|
|
4/27/2018
|
+0.20 / +2.15%
|
9.30
|
9.51
|
9.20
|
9.51
|
9.37
|
4.54
|
389,080
|
|
|
4/26/2018
|
-0.29 / -3.02%
|
9.56
|
9.64
|
9.30
|
9.31
|
9.45
|
4.45
|
416,510
|
|
|
4/24/2018
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
4.59
|
209,120
|
|
|
4/23/2018
|
-0.27 / -2.74%
|
9.88
|
9.88
|
9.60
|
9.60
|
9.73
|
4.59
|
237,590
|
|
|
4/20/2018
|
+0.17 / +1.75%
|
9.70
|
9.90
|
9.69
|
9.87
|
9.79
|
4.72
|
110,790
|
|
|
4/19/2018
|
-0.16 / -1.62%
|
9.81
|
9.89
|
9.67
|
9.70
|
9.75
|
4.64
|
260,020
|
|
|
4/18/2018
|
0.00 / 0.00%
|
9.86
|
10.05
|
9.85
|
9.86
|
9.92
|
4.71
|
313,060
|
|
|
4/17/2018
|
+0.01 / +0.10%
|
9.90
|
10.05
|
9.80
|
9.86
|
9.94
|
4.71
|
401,520
|
|
|
4/16/2018
|
+0.20 / +2.07%
|
9.70
|
9.90
|
9.63
|
9.85
|
9.78
|
4.71
|
388,220
|
|
|
4/13/2018
|
+0.02 / +0.21%
|
9.82
|
9.82
|
9.63
|
9.65
|
9.67
|
4.61
|
616,110
|
|
|
4/12/2018
|
+0.06 / +0.63%
|
9.52
|
9.76
|
9.45
|
9.63
|
9.62
|
4.60
|
831,920
|
|
|
4/11/2018
|
-0.43 / -4.30%
|
10.10
|
10.10
|
9.55
|
9.57
|
9.80
|
4.57
|
1,069,850
|
|
|
4/10/2018
|
-0.40 / -3.85%
|
10.45
|
10.50
|
9.95
|
10.00
|
10.21
|
4.78
|
1,293,440
|
|
|
4/9/2018
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.58
|
4.97
|
928,380
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.75
|
10.90
|
10.90
|
5.21
|
704,930
|
|
|
4/5/2018
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.82
|
5.21
|
619,750
|
|
|
4/4/2018
|
+0.45 / +4.33%
|
10.55
|
11.10
|
10.40
|
10.85
|
10.85
|
5.18
|
1,619,450
|
|
|
4/3/2018
|
-0.10 / -0.95%
|
10.45
|
10.60
|
10.00
|
10.40
|
10.28
|
4.97
|
907,210
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.40
|
10.50
|
10.54
|
5.02
|
325,110
|
|
|
3/30/2018
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.25
|
10.50
|
10.53
|
5.02
|
1,481,900
|
|
|
3/29/2018
|
+0.30 / +2.97%
|
10.15
|
10.50
|
9.90
|
10.40
|
10.27
|
4.97
|
1,000,510
|
|
|
3/28/2018
|
+0.10 / +1.00%
|
10.10
|
10.35
|
9.99
|
10.10
|
10.13
|
4.83
|
704,440
|
|
|
3/27/2018
|
+0.38 / +3.95%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.92
|
4.78
|
1,270,640
|
|
|
3/26/2018
|
+0.27 / +2.89%
|
9.35
|
9.68
|
9.30
|
9.62
|
9.55
|
4.60
|
536,700
|
|
|
3/23/2018
|
-0.09 / -0.95%
|
9.22
|
9.48
|
9.15
|
9.35
|
9.31
|
4.47
|
373,250
|
|
|
3/22/2018
|
-0.11 / -1.15%
|
9.52
|
9.64
|
9.41
|
9.44
|
9.47
|
4.51
|
336,920
|
|
|
3/21/2018
|
-0.10 / -1.04%
|
9.69
|
9.77
|
9.54
|
9.55
|
9.63
|
4.56
|
288,060
|
|
|
3/20/2018
|
+0.36 / +3.88%
|
9.35
|
9.67
|
9.25
|
9.65
|
9.52
|
4.61
|
410,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|