|
Closing price on 6/4/2018
|
|
| Open |
9.47 |
| High |
9.74 |
| Low |
9.37 |
| Volume |
483,880 |
| Split-adjusted Price |
4.65 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.32 / +3.40%
|
9.47
|
9.74
|
9.37
|
9.74
|
9.45
|
4.65
|
483,880
|
|
|
6/1/2018
|
-0.04 / -0.42%
|
9.42
|
9.52
|
9.35
|
9.42
|
9.44
|
4.50
|
210,410
|
|
|
5/31/2018
|
+0.14 / +1.50%
|
9.42
|
9.50
|
9.40
|
9.46
|
9.46
|
4.52
|
265,240
|
|
|
5/30/2018
|
-0.17 / -1.79%
|
9.45
|
9.49
|
9.30
|
9.32
|
9.38
|
4.45
|
147,200
|
|
|
5/29/2018
|
+0.49 / +5.44%
|
9.00
|
9.55
|
9.00
|
9.49
|
9.33
|
4.53
|
190,540
|
|
|
5/28/2018
|
-0.43 / -4.56%
|
9.31
|
9.40
|
8.92
|
9.00
|
9.18
|
4.30
|
653,950
|
|
|
5/25/2018
|
-0.25 / -2.58%
|
9.68
|
9.68
|
9.43
|
9.43
|
9.58
|
4.51
|
743,310
|
|
|
5/24/2018
|
-0.24 / -2.42%
|
9.94
|
9.94
|
9.67
|
9.68
|
9.76
|
4.63
|
385,130
|
|
|
5/23/2018
|
-0.06 / -0.60%
|
9.85
|
9.93
|
9.80
|
9.92
|
9.85
|
4.74
|
179,340
|
|
|
5/22/2018
|
-0.22 / -2.16%
|
10.10
|
10.40
|
9.90
|
9.98
|
10.18
|
4.77
|
793,590
|
|
|
5/21/2018
|
+0.45 / +4.62%
|
9.79
|
10.40
|
9.79
|
10.20
|
10.29
|
4.87
|
1,464,440
|
|
|
5/18/2018
|
+0.05 / +0.52%
|
9.67
|
9.78
|
9.53
|
9.75
|
9.62
|
4.66
|
286,120
|
|
|
5/17/2018
|
-0.02 / -0.21%
|
9.79
|
9.79
|
9.68
|
9.70
|
9.71
|
4.64
|
83,810
|
|
|
5/16/2018
|
-0.17 / -1.72%
|
9.88
|
9.88
|
9.71
|
9.72
|
9.71
|
4.64
|
50,340
|
|
|
5/15/2018
|
-0.01 / -0.10%
|
9.90
|
9.91
|
9.71
|
9.89
|
9.83
|
4.73
|
181,800
|
|
|
5/14/2018
|
+0.27 / +2.80%
|
9.70
|
9.98
|
9.66
|
9.90
|
9.83
|
4.73
|
205,980
|
|
|
5/11/2018
|
+0.09 / +0.94%
|
9.69
|
9.69
|
9.47
|
9.63
|
9.53
|
4.60
|
240,200
|
|
|
5/10/2018
|
-0.24 / -2.45%
|
9.83
|
9.83
|
9.50
|
9.54
|
9.68
|
4.56
|
299,160
|
|
|
5/9/2018
|
-0.07 / -0.71%
|
9.90
|
9.90
|
9.78
|
9.78
|
9.84
|
4.67
|
177,910
|
|
|
5/8/2018
|
+0.04 / +0.41%
|
9.79
|
9.85
|
9.75
|
9.85
|
9.80
|
4.71
|
173,180
|
|
|
5/7/2018
|
-0.04 / -0.41%
|
9.77
|
9.81
|
9.60
|
9.81
|
9.70
|
4.69
|
205,160
|
|
|
5/4/2018
|
-0.07 / -0.71%
|
9.98
|
9.98
|
9.75
|
9.85
|
9.86
|
4.71
|
209,260
|
|
|
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
|
|
|