|
Closing price on 10/12/2007
|
|
Open |
138.00 |
High |
138.00 |
Low |
137.00 |
Volume |
201,920 |
Split-adjusted Price |
32.94 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2007
|
0.00 / 0.00%
|
138.00
|
138.00
|
137.00
|
138.00
|
138.00
|
32.94
|
201,920
|
|
10/11/2007
|
0.00 / 0.00%
|
138.00
|
138.00
|
137.00
|
138.00
|
138.00
|
32.94
|
115,300
|
|
10/10/2007
|
0.00 / 0.00%
|
139.00
|
139.00
|
137.00
|
138.00
|
138.00
|
32.94
|
158,620
|
|
10/9/2007
|
+1.00 / +0.73%
|
140.00
|
140.00
|
136.00
|
138.00
|
138.00
|
32.94
|
72,590
|
|
10/8/2007
|
-1.00 / -0.72%
|
138.00
|
138.00
|
136.00
|
137.00
|
137.00
|
32.70
|
64,400
|
|
10/5/2007
|
-3.00 / -2.13%
|
141.00
|
141.00
|
138.00
|
138.00
|
138.00
|
32.94
|
88,810
|
|
10/4/2007
|
-2.00 / -1.40%
|
142.00
|
143.00
|
140.00
|
141.00
|
141.00
|
33.65
|
132,870
|
|
10/3/2007
|
-1.00 / -0.69%
|
144.00
|
144.00
|
140.00
|
143.00
|
143.00
|
34.13
|
137,380
|
|
10/2/2007
|
+1.00 / +0.70%
|
145.00
|
145.00
|
142.00
|
144.00
|
144.00
|
34.37
|
156,100
|
|
10/1/2007
|
+6.00 / +4.38%
|
143.00
|
143.00
|
140.00
|
143.00
|
143.00
|
34.13
|
339,840
|
|
9/28/2007
|
+1.00 / +0.74%
|
137.00
|
137.00
|
136.00
|
137.00
|
137.00
|
32.70
|
183,110
|
|
9/27/2007
|
-1.00 / -0.73%
|
135.00
|
137.00
|
135.00
|
136.00
|
136.00
|
32.46
|
109,290
|
|
9/26/2007
|
+1.00 / +0.74%
|
138.00
|
138.00
|
136.00
|
137.00
|
137.00
|
32.70
|
135,450
|
|
9/25/2007
|
+1.00 / +0.74%
|
136.00
|
137.00
|
135.00
|
136.00
|
136.00
|
32.46
|
163,640
|
|
9/24/2007
|
-1.00 / -0.74%
|
135.00
|
136.00
|
134.00
|
135.00
|
135.00
|
32.22
|
56,330
|
|
9/21/2007
|
-1.00 / -0.73%
|
137.00
|
137.00
|
136.00
|
136.00
|
136.00
|
32.46
|
37,720
|
|
9/20/2007
|
+3.00 / +2.24%
|
135.00
|
137.00
|
134.00
|
137.00
|
137.00
|
32.70
|
105,780
|
|
9/19/2007
|
0.00 / 0.00%
|
133.00
|
134.00
|
133.00
|
134.00
|
134.00
|
31.98
|
74,880
|
|
9/18/2007
|
+1.00 / +0.75%
|
134.00
|
134.00
|
133.00
|
134.00
|
134.00
|
31.98
|
46,160
|
|
9/17/2007
|
-2.00 / -1.48%
|
134.00
|
134.00
|
133.00
|
133.00
|
133.00
|
31.74
|
31,020
|
|
9/14/2007
|
+1.00 / +0.75%
|
135.00
|
135.00
|
134.00
|
135.00
|
135.00
|
32.22
|
33,590
|
|
9/13/2007
|
-2.00 / -1.47%
|
135.00
|
135.00
|
134.00
|
134.00
|
134.00
|
31.98
|
32,470
|
|
9/12/2007
|
+2.00 / +1.49%
|
135.00
|
136.00
|
134.00
|
136.00
|
136.00
|
32.46
|
44,890
|
|
9/11/2007
|
-2.00 / -1.47%
|
135.00
|
136.00
|
134.00
|
134.00
|
134.00
|
31.98
|
23,750
|
|
9/10/2007
|
-1.00 / -0.73%
|
136.00
|
137.00
|
136.00
|
136.00
|
136.00
|
32.46
|
35,160
|
|
9/7/2007
|
0.00 / 0.00%
|
137.00
|
137.00
|
136.00
|
137.00
|
137.00
|
32.70
|
35,470
|
|
9/6/2007
|
0.00 / 0.00%
|
136.00
|
137.00
|
136.00
|
137.00
|
137.00
|
32.70
|
23,050
|
|
9/5/2007
|
-2.00 / -1.44%
|
139.00
|
139.00
|
137.00
|
137.00
|
137.00
|
32.70
|
57,420
|
|
9/4/2007
|
0.00 / 0.00%
|
139.00
|
140.00
|
138.00
|
139.00
|
139.00
|
33.18
|
112,970
|
|
8/31/2007
|
+2.00 / +1.46%
|
137.00
|
139.00
|
136.00
|
139.00
|
139.00
|
33.18
|
63,910
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|