|
Closing price on 8/3/2018
|
|
| Open |
8.28 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
317,220 |
| Split-adjusted Price |
4.43 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
-0.10 / -1.19%
|
8.28
|
8.40
|
8.20
|
8.30
|
8.28
|
4.43
|
317,220
|
|
|
8/2/2018
|
-0.18 / -2.10%
|
8.50
|
8.50
|
8.27
|
8.40
|
8.36
|
4.48
|
448,340
|
|
|
8/1/2018
|
-0.09 / -1.04%
|
8.66
|
8.69
|
8.48
|
8.58
|
8.51
|
4.58
|
154,720
|
|
|
7/31/2018
|
-0.11 / -1.25%
|
8.72
|
8.85
|
8.52
|
8.67
|
8.59
|
4.62
|
495,490
|
|
|
7/30/2018
|
+0.09 / +1.04%
|
8.69
|
8.90
|
8.65
|
8.78
|
8.74
|
4.68
|
738,230
|
|
|
7/27/2018
|
+0.14 / +1.64%
|
8.53
|
8.69
|
8.50
|
8.69
|
8.60
|
4.63
|
130,160
|
|
|
7/26/2018
|
+0.09 / +1.06%
|
8.57
|
8.60
|
8.47
|
8.55
|
8.55
|
4.56
|
130,210
|
|
|
7/25/2018
|
-0.13 / -1.51%
|
8.59
|
8.70
|
8.45
|
8.46
|
8.53
|
4.51
|
240,830
|
|
|
7/24/2018
|
-0.04 / -0.46%
|
8.60
|
8.60
|
8.50
|
8.59
|
8.54
|
4.58
|
346,100
|
|
|
7/23/2018
|
-0.05 / -0.58%
|
8.67
|
8.95
|
8.55
|
8.63
|
8.72
|
4.60
|
401,900
|
|
|
7/20/2018
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.60
|
8.68
|
8.64
|
4.63
|
91,760
|
|
|
7/19/2018
|
-0.92 / -9.56%
|
8.52
|
8.75
|
8.52
|
8.70
|
8.67
|
4.64
|
210,180
|
|
|
7/18/2018
|
+0.27 / +2.89%
|
9.37
|
9.85
|
9.25
|
9.62
|
9.51
|
4.60
|
1,129,210
|
|
|
7/17/2018
|
+0.12 / +1.30%
|
9.29
|
9.35
|
9.23
|
9.35
|
9.30
|
4.47
|
178,210
|
|
|
7/16/2018
|
+0.01 / +0.11%
|
9.25
|
9.33
|
9.23
|
9.23
|
9.27
|
4.41
|
149,340
|
|
|
7/13/2018
|
+0.11 / +1.21%
|
9.14
|
9.22
|
9.14
|
9.22
|
9.18
|
4.41
|
73,490
|
|
|
7/12/2018
|
0.00 / 0.00%
|
9.10
|
9.16
|
9.03
|
9.11
|
9.13
|
4.35
|
31,980
|
|
|
7/11/2018
|
-0.09 / -0.98%
|
8.80
|
9.20
|
8.80
|
9.11
|
8.98
|
4.35
|
202,020
|
|
|
7/10/2018
|
+0.10 / +1.10%
|
9.30
|
9.38
|
9.20
|
9.20
|
9.25
|
4.40
|
279,720
|
|
|
7/9/2018
|
-0.17 / -1.83%
|
9.30
|
9.30
|
9.09
|
9.10
|
9.15
|
4.35
|
191,610
|
|
|
7/6/2018
|
+0.27 / +3.00%
|
8.95
|
9.27
|
8.95
|
9.27
|
9.15
|
4.43
|
239,060
|
|
|
7/5/2018
|
-0.03 / -0.33%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.09
|
4.30
|
454,840
|
|
|
7/4/2018
|
+0.15 / +1.69%
|
8.88
|
9.03
|
8.85
|
9.03
|
8.92
|
4.32
|
280,110
|
|
|
7/3/2018
|
-0.27 / -2.95%
|
9.28
|
9.28
|
8.88
|
8.88
|
8.97
|
4.24
|
570,150
|
|
|
7/2/2018
|
-0.03 / -0.33%
|
9.18
|
9.20
|
9.07
|
9.15
|
9.14
|
4.37
|
204,440
|
|
|
6/29/2018
|
-0.21 / -2.24%
|
9.40
|
9.40
|
9.15
|
9.18
|
9.23
|
4.39
|
70,350
|
|
|
6/28/2018
|
-0.01 / -0.11%
|
9.28
|
9.40
|
9.20
|
9.39
|
9.24
|
4.49
|
145,000
|
|
|
6/27/2018
|
+0.08 / +0.86%
|
9.25
|
9.48
|
9.25
|
9.40
|
9.37
|
4.49
|
198,580
|
|
|
6/26/2018
|
-0.07 / -0.75%
|
9.20
|
9.49
|
9.18
|
9.32
|
9.41
|
4.45
|
207,410
|
|
|
6/25/2018
|
-0.06 / -0.63%
|
9.40
|
9.45
|
9.33
|
9.39
|
9.36
|
4.49
|
131,080
|
|
|