|
|
Closing price on 1/10/2014
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
3,206,000 |
| Split-adjusted Price |
6.50 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
3,206,000
|
|
|
1/9/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
5,745,800
|
|
|
1/8/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
4,797,150
|
|
|
1/7/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
3,248,718
|
|
|
1/6/2014
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
2,181,080
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
2,318,110
|
|
|
1/2/2014
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
2,830,820
|
|
|
12/31/2013
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
3,619,480
|
|
|
12/30/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
4,989,920
|
|
|
12/27/2013
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
5,345,140
|
|
|
12/26/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
10,720,398
|
|
|
12/25/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
4,018,920
|
|
|
12/24/2013
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
4,201,440
|
|
|
12/23/2013
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
6,118,440
|
|
|
12/20/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
10,732,710
|
|
|
12/19/2013
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
9,679,020
|
|
|
12/18/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
2,080,580
|
|
|
12/17/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
1,786,670
|
|
|
12/16/2013
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
2,899,630
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
2,637,660
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
3,280,460
|
|
|
12/11/2013
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
6,557,120
|
|
|
12/10/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
4,080,240
|
|
|
12/9/2013
|
-0.10 / -1.49%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
3,891,500
|
|
|
12/6/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
3,489,990
|
|
|
12/5/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
8,217,540
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
4,539,840
|
|
|
12/3/2013
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
5,510,720
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
2,381,200
|
|
|
11/29/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
4,434,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|