|
|
Closing price on 1/22/2014
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
19,453,270 |
| Split-adjusted Price |
7.30 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
+0.30 / +4.29%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
19,453,270
|
|
|
1/21/2014
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
14,207,610
|
|
|
1/20/2014
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
8,982,560
|
|
|
1/17/2014
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
7,775,190
|
|
|
1/16/2014
|
-0.10 / -1.45%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
7,563,660
|
|
|
1/15/2014
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
23,053,980
|
|
|
1/14/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
4,487,390
|
|
|
1/13/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
3,086,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|