Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2014	-0.20 / -1.33%	15.00	15.10	14.70	14.80	14.80	5.77	1,871,780
8/18/2014	0.00 / 0.00%	15.10	15.20	15.00	15.00	15.00	5.85	1,443,020
8/15/2014	+0.50 / +3.45%	14.60	15.10	14.50	15.00	15.00	5.85	2,263,430
8/14/2014	-0.20 / -1.36%	14.70	14.80	14.40	14.50	14.50	5.66	1,366,480
8/13/2014	+0.10 / +0.68%	14.50	14.80	14.50	14.70	14.70	5.73	2,266,740
8/12/2014	-0.20 / -1.35%	14.70	14.80	14.30	14.60	14.60	5.70	2,065,340
8/11/2014	+0.20 / +1.37%	14.50	14.80	14.40	14.80	14.80	5.77	1,813,660
8/8/2014	0.00 / 0.00%	14.60	14.70	14.40	14.60	14.60	5.70	2,048,230
8/7/2014	+0.50 / +3.55%	14.00	14.70	14.00	14.60	14.60	5.70	2,549,270
8/6/2014	+0.30 / +2.17%	13.90	14.30	13.80	14.10	14.10	5.50	3,322,890
8/5/2014	+0.10 / +0.73%	13.80	14.00	13.70	13.80	13.80	5.38	2,592,260
8/4/2014	+0.40 / +3.01%	13.20	13.80	13.10	13.70	13.70	5.34	4,505,890
8/1/2014	+0.20 / +1.53%	13.00	13.40	12.90	13.30	13.30	5.19	1,368,560
7/31/2014	+0.30 / +2.34%	12.80	13.20	12.80	13.10	13.10	5.11	1,190,790
7/30/2014	-0.20 / -1.54%	13.00	13.10	12.80	12.80	12.80	4.99	948,270
7/29/2014	+0.20 / +1.56%	12.90	13.00	12.70	13.00	13.00	5.07	1,604,940
7/28/2014	-0.40 / -3.03%	13.10	13.10	12.60	12.80	12.80	4.99	1,842,240
7/25/2014	-0.30 / -2.22%	13.40	13.50	13.20	13.20	13.20	5.15	2,092,250
7/24/2014	+0.30 / +2.27%	13.30	13.50	13.10	13.50	13.50	5.27	1,394,840
7/23/2014	0.00 / 0.00%	13.20	13.30	13.10	13.20	13.20	5.15	643,480
7/22/2014	-0.20 / -1.49%	13.20	13.40	13.00	13.20	13.20	5.15	2,342,660
7/21/2014	-0.20 / -1.47%	13.60	13.70	13.20	13.40	13.40	5.23	1,136,160
7/18/2014	0.00 / 0.00%	13.50	13.70	13.40	13.60	13.60	5.31	1,038,290
7/17/2014	+0.70 / +5.43%	12.90	13.70	12.80	13.60	13.60	5.31	2,902,830
7/16/2014	-0.10 / -0.77%	13.20	13.30	12.90	12.90	12.90	5.03	1,566,840
7/15/2014	+0.20 / +1.56%	12.80	13.00	12.80	13.00	13.00	5.07	1,027,100
7/14/2014	+0.20 / +1.59%	12.60	12.80	12.40	12.80	12.80	4.99	870,590
7/11/2014	-0.60 / -4.55%	12.80	12.90	12.50	12.60	12.60	4.91	2,100,000
7/10/2014	-0.40 / -2.94%	13.60	13.70	13.00	13.20	13.20	4.91	2,814,140
7/9/2014	-0.10 / -0.73%	13.80	13.80	13.60	13.60	13.60	5.06	1,482,240

<<Previous 30 days Next 30 days>>

IJC News

03/10	IJC: Report on using capital from the issuance
19/09	IJC: Record date for 2023 cash dividend payment
16/09	IJC: Resolution on the dividend payment
16/09	IJC: Notice of the record date for the 2023 dividend payment
11/09	IJC: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	489,400	6.20	0.00%
AGG	196,500	15.55	0.65%
API	550,400	7.60	0.00%
ASM	1,580,900	9.12	3.05%
BCR	1,453,600	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,400	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%