|
Closing price on 6/19/2017
|
|
| Open |
9.73 |
| High |
9.88 |
| Low |
9.66 |
| Volume |
77,710 |
| Split-adjusted Price |
4.37 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
+0.02 / +0.21%
|
9.73
|
9.88
|
9.66
|
9.75
|
9.70
|
4.37
|
77,710
|
|
|
6/16/2017
|
-0.11 / -1.12%
|
9.90
|
9.90
|
9.70
|
9.73
|
9.76
|
4.36
|
122,960
|
|
|
6/15/2017
|
+0.04 / +0.41%
|
9.80
|
10.00
|
9.80
|
9.84
|
9.89
|
4.41
|
557,610
|
|
|
6/14/2017
|
+0.12 / +1.24%
|
9.69
|
10.00
|
9.68
|
9.80
|
9.85
|
4.39
|
337,500
|
|
|
6/13/2017
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.68
|
9.61
|
4.34
|
184,510
|
|
|
6/12/2017
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.40
|
9.58
|
9.54
|
4.30
|
217,500
|
|
|
6/9/2017
|
+0.10 / +1.05%
|
9.54
|
9.60
|
9.36
|
9.60
|
9.51
|
4.31
|
194,010
|
|
|
6/8/2017
|
+0.08 / +0.85%
|
9.40
|
9.50
|
9.35
|
9.50
|
9.41
|
4.26
|
169,700
|
|
|
6/7/2017
|
+0.02 / +0.21%
|
9.30
|
9.55
|
9.30
|
9.42
|
9.42
|
4.22
|
302,840
|
|
|
6/6/2017
|
-0.04 / -0.42%
|
9.35
|
9.44
|
9.21
|
9.40
|
9.33
|
4.22
|
278,610
|
|
|
6/5/2017
|
-0.23 / -2.38%
|
9.51
|
9.70
|
9.35
|
9.44
|
9.42
|
4.23
|
150,640
|
|
|
6/2/2017
|
+0.24 / +2.55%
|
9.20
|
9.70
|
9.20
|
9.67
|
9.49
|
4.34
|
187,500
|
|
|
6/1/2017
|
+0.18 / +1.95%
|
9.25
|
9.50
|
9.20
|
9.43
|
9.26
|
4.23
|
180,530
|
|
|
5/31/2017
|
-0.25 / -2.63%
|
9.80
|
9.80
|
9.00
|
9.25
|
9.31
|
4.15
|
413,590
|
|
|
5/30/2017
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.39
|
9.50
|
9.50
|
4.26
|
765,670
|
|
|
5/29/2017
|
-0.15 / -1.52%
|
9.85
|
9.99
|
9.60
|
9.70
|
9.77
|
4.35
|
298,390
|
|
|
5/26/2017
|
+0.05 / +0.51%
|
10.00
|
10.20
|
9.80
|
9.85
|
9.97
|
4.42
|
745,220
|
|
|
5/25/2017
|
+0.58 / +6.29%
|
9.58
|
9.80
|
9.24
|
9.80
|
9.56
|
4.39
|
193,040
|
|
|
5/24/2017
|
-0.33 / -3.46%
|
9.55
|
9.59
|
9.22
|
9.22
|
9.41
|
4.13
|
442,140
|
|
|
5/23/2017
|
-0.25 / -2.55%
|
9.80
|
9.80
|
9.55
|
9.55
|
9.66
|
4.28
|
330,670
|
|
|
5/22/2017
|
+0.10 / +1.03%
|
9.70
|
9.89
|
9.66
|
9.80
|
9.75
|
4.39
|
447,280
|
|
|
5/19/2017
|
+0.05 / +0.52%
|
9.60
|
9.89
|
9.60
|
9.70
|
9.71
|
4.35
|
503,190
|
|
|
5/18/2017
|
-0.34 / -3.40%
|
9.96
|
9.99
|
9.65
|
9.65
|
9.77
|
4.33
|
1,042,640
|
|
|
5/17/2017
|
-0.46 / -4.40%
|
10.45
|
10.45
|
9.95
|
9.99
|
10.11
|
4.48
|
913,140
|
|
|
5/16/2017
|
-0.10 / -0.95%
|
10.65
|
10.70
|
10.20
|
10.45
|
10.46
|
4.69
|
1,369,360
|
|
|
5/15/2017
|
+0.35 / +3.43%
|
10.40
|
10.60
|
10.10
|
10.55
|
10.38
|
4.73
|
698,950
|
|
|
5/12/2017
|
+0.51 / +5.26%
|
9.70
|
10.30
|
9.70
|
10.20
|
10.06
|
4.57
|
1,027,300
|
|
|
5/11/2017
|
-0.17 / -1.72%
|
9.86
|
9.86
|
9.56
|
9.69
|
9.68
|
4.35
|
1,180,100
|
|
|
5/10/2017
|
-0.14 / -1.40%
|
9.90
|
10.25
|
9.86
|
9.86
|
9.98
|
4.42
|
1,121,820
|
|
|
5/9/2017
|
+0.26 / +2.67%
|
9.74
|
10.30
|
9.74
|
10.00
|
10.06
|
4.48
|
752,210
|
|
|