|
|
Closing price on 1/19/2017
|
|
| Open |
3.91 |
| High |
3.91 |
| Low |
3.83 |
| Volume |
4,300,740 |
| Split-adjusted Price |
3.90 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
-0.08 / -2.01%
|
3.91
|
3.91
|
3.83
|
3.90
|
3.89
|
3.90
|
4,300,740
|
|
|
1/18/2017
|
0.00 / 0.00%
|
3.98
|
4.01
|
3.89
|
3.98
|
3.97
|
3.98
|
4,720,570
|
|
|
1/17/2017
|
-0.04 / -1.00%
|
4.00
|
4.02
|
3.97
|
3.98
|
3.99
|
3.98
|
3,848,090
|
|
|
1/16/2017
|
-0.05 / -1.23%
|
4.02
|
4.06
|
3.99
|
4.02
|
4.01
|
4.02
|
1,833,270
|
|
|
1/13/2017
|
-0.01 / -0.25%
|
4.06
|
4.08
|
4.00
|
4.07
|
4.05
|
4.07
|
5,067,790
|
|
|
1/12/2017
|
-0.01 / -0.24%
|
4.05
|
4.10
|
3.99
|
4.08
|
4.02
|
4.08
|
9,167,550
|
|
|
1/11/2017
|
-0.01 / -0.24%
|
4.11
|
4.11
|
3.99
|
4.09
|
4.04
|
4.09
|
5,966,500
|
|
|
1/10/2017
|
-0.01 / -0.24%
|
4.04
|
4.11
|
4.00
|
4.10
|
4.07
|
4.10
|
6,367,510
|
|
|
1/9/2017
|
-0.07 / -1.67%
|
4.11
|
4.15
|
4.07
|
4.11
|
4.10
|
4.11
|
4,753,130
|
|
|
1/6/2017
|
+0.03 / +0.72%
|
4.05
|
4.20
|
4.02
|
4.18
|
4.14
|
4.18
|
15,472,850
|
|
|
1/5/2017
|
+0.21 / +5.33%
|
3.88
|
4.15
|
3.85
|
4.15
|
3.96
|
4.15
|
11,692,370
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.87
|
3.94
|
3.86
|
3.94
|
3.91
|
3.94
|
6,926,710
|
|
|
1/3/2017
|
-0.05 / -1.25%
|
3.92
|
3.95
|
3.87
|
3.94
|
3.90
|
3.94
|
3,849,680
|
|
|
12/30/2016
|
-0.01 / -0.25%
|
3.94
|
3.99
|
3.85
|
3.99
|
3.91
|
3.99
|
3,953,420
|
|
|
12/29/2016
|
+0.06 / +1.52%
|
3.94
|
4.00
|
3.88
|
4.00
|
3.95
|
4.00
|
4,200,880
|
|
|
12/28/2016
|
+0.23 / +6.20%
|
3.67
|
3.94
|
3.66
|
3.94
|
3.82
|
3.94
|
12,070,680
|
|
|
12/27/2016
|
+0.08 / +2.20%
|
3.63
|
3.71
|
3.60
|
3.71
|
3.66
|
3.71
|
17,756,670
|
|
|
12/26/2016
|
-0.10 / -2.68%
|
3.69
|
3.70
|
3.63
|
3.63
|
3.67
|
3.63
|
5,396,590
|
|
|
12/23/2016
|
+0.13 / +3.61%
|
3.56
|
3.73
|
3.47
|
3.73
|
3.60
|
3.73
|
18,758,210
|
|
|
12/22/2016
|
+0.06 / +1.69%
|
3.56
|
3.60
|
3.42
|
3.60
|
3.52
|
3.60
|
6,972,790
|
|
|
12/21/2016
|
-0.15 / -4.07%
|
3.69
|
3.69
|
3.53
|
3.54
|
3.58
|
3.54
|
4,631,380
|
|
|
12/20/2016
|
-0.11 / -2.89%
|
3.65
|
3.72
|
3.59
|
3.69
|
3.66
|
3.69
|
4,191,010
|
|
|
12/19/2016
|
+0.12 / +3.26%
|
3.50
|
3.80
|
3.49
|
3.80
|
3.54
|
3.80
|
9,543,580
|
|
|
12/16/2016
|
-0.27 / -6.84%
|
3.68
|
3.95
|
3.68
|
3.68
|
3.70
|
3.68
|
12,479,350
|
|
|
12/15/2016
|
-0.29 / -6.84%
|
3.95
|
4.19
|
3.95
|
3.95
|
3.96
|
3.95
|
14,123,590
|
|
|
12/14/2016
|
-0.31 / -6.81%
|
4.40
|
4.48
|
4.24
|
4.24
|
4.25
|
4.24
|
12,093,230
|
|
|
12/13/2016
|
+0.25 / +5.81%
|
4.14
|
4.55
|
4.09
|
4.55
|
4.38
|
4.55
|
10,225,260
|
|
|
12/12/2016
|
-0.18 / -4.02%
|
4.35
|
4.43
|
4.17
|
4.30
|
4.27
|
4.30
|
8,018,480
|
|
|
12/9/2016
|
-0.23 / -4.88%
|
4.61
|
4.65
|
4.48
|
4.48
|
4.52
|
4.48
|
4,839,900
|
|
|
12/8/2016
|
-0.08 / -1.67%
|
4.81
|
4.81
|
4.56
|
4.71
|
4.71
|
4.71
|
4,282,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:14:59 AM
|
|
|
|
|