|
|
Closing price on 8/7/2017
|
|
| Open |
13.45 |
| High |
13.90 |
| Low |
12.80 |
| Volume |
2,523,110 |
| Split-adjusted Price |
5.74 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
-0.35 / -2.66%
|
13.45
|
13.90
|
12.80
|
12.80
|
13.26
|
5.74
|
2,523,110
|
|
|
8/4/2017
|
+0.85 / +6.91%
|
12.70
|
13.15
|
12.55
|
13.15
|
13.03
|
5.90
|
2,081,340
|
|
|
8/3/2017
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.40
|
12.30
|
11.96
|
5.52
|
2,000,410
|
|
|
8/2/2017
|
+0.20 / +1.77%
|
11.20
|
11.90
|
11.00
|
11.50
|
11.48
|
5.16
|
2,592,410
|
|
|
8/1/2017
|
+0.30 / +2.73%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.57
|
5.07
|
3,176,730
|
|
|
7/31/2017
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.35
|
11.00
|
10.88
|
4.93
|
2,128,210
|
|
|
7/28/2017
|
-0.35 / -3.29%
|
10.90
|
11.00
|
10.30
|
10.30
|
10.53
|
4.62
|
1,289,960
|
|
|
7/27/2017
|
+0.66 / +6.61%
|
10.30
|
10.65
|
10.20
|
10.65
|
10.53
|
4.78
|
4,200,650
|
|
|
7/26/2017
|
+0.62 / +6.62%
|
9.39
|
9.99
|
9.33
|
9.99
|
9.86
|
4.48
|
1,328,630
|
|
|
7/25/2017
|
+0.02 / +0.21%
|
9.07
|
9.37
|
9.07
|
9.37
|
9.25
|
4.20
|
319,960
|
|
|
7/24/2017
|
-0.05 / -0.53%
|
9.30
|
9.38
|
9.00
|
9.35
|
9.24
|
4.19
|
489,720
|
|
|
7/21/2017
|
-0.01 / -0.11%
|
9.41
|
9.41
|
9.35
|
9.40
|
9.37
|
4.22
|
285,220
|
|
|
7/20/2017
|
+0.02 / +0.21%
|
9.40
|
9.50
|
9.35
|
9.41
|
9.39
|
4.22
|
417,940
|
|
|
7/19/2017
|
-0.05 / -0.53%
|
9.44
|
9.45
|
9.36
|
9.39
|
9.41
|
4.21
|
388,880
|
|
|
7/18/2017
|
+0.07 / +0.75%
|
9.49
|
9.49
|
9.36
|
9.44
|
9.38
|
4.23
|
319,550
|
|
|
7/17/2017
|
-0.16 / -1.68%
|
9.41
|
9.53
|
9.35
|
9.37
|
9.41
|
4.20
|
352,750
|
|
|
7/14/2017
|
-0.06 / -0.63%
|
9.50
|
9.63
|
9.47
|
9.53
|
9.53
|
4.27
|
486,660
|
|
|
7/13/2017
|
-0.01 / -0.10%
|
9.65
|
9.73
|
9.50
|
9.59
|
9.62
|
4.30
|
649,410
|
|
|
7/12/2017
|
-0.05 / -0.52%
|
9.60
|
9.69
|
9.52
|
9.60
|
9.58
|
4.31
|
323,320
|
|
|
7/11/2017
|
0.00 / 0.00%
|
9.65
|
9.80
|
9.50
|
9.65
|
9.62
|
4.33
|
300,610
|
|
|
7/10/2017
|
-0.05 / -0.52%
|
9.73
|
9.80
|
9.53
|
9.65
|
9.67
|
4.33
|
265,250
|
|
|
7/7/2017
|
+0.06 / +0.62%
|
9.48
|
9.79
|
9.48
|
9.70
|
9.70
|
4.35
|
481,390
|
|
|
7/6/2017
|
-0.16 / -1.63%
|
9.80
|
9.82
|
9.62
|
9.64
|
9.71
|
4.32
|
73,980
|
|
|
7/5/2017
|
+0.03 / +0.31%
|
9.80
|
9.85
|
9.73
|
9.80
|
9.79
|
4.39
|
384,770
|
|
|
7/4/2017
|
+0.15 / +1.56%
|
9.70
|
9.79
|
9.59
|
9.77
|
9.69
|
4.38
|
459,760
|
|
|
7/3/2017
|
+0.14 / +1.48%
|
9.48
|
9.64
|
9.42
|
9.62
|
9.60
|
4.31
|
427,610
|
|
|
6/30/2017
|
+0.08 / +0.85%
|
9.50
|
9.60
|
9.38
|
9.48
|
9.51
|
4.25
|
379,140
|
|
|
6/29/2017
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.35
|
4.22
|
555,160
|
|
|
6/28/2017
|
-0.18 / -1.90%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
4.17
|
167,480
|
|
|
6/27/2017
|
+0.18 / +1.94%
|
9.38
|
9.48
|
9.25
|
9.48
|
9.31
|
4.25
|
403,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|