Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/15/2015	+0.30 / +4.69%	6.50	6.70	6.30	6.70	6.50	6.70	6,877,910
10/14/2015	+0.10 / +1.59%	6.40	6.50	6.30	6.40	6.42	6.40	4,667,750
10/13/2015	-0.10 / -1.56%	6.20	6.40	6.20	6.30	6.29	6.30	6,044,740
10/12/2015	+0.20 / +3.23%	6.30	6.50	6.20	6.40	6.40	6.40	5,894,430
10/9/2015	+0.20 / +3.33%	6.20	6.40	6.20	6.20	6.27	6.20	9,349,980
10/8/2015	+0.30 / +5.26%	5.70	6.00	5.70	6.00	5.91	6.00	5,388,940
10/7/2015	+0.20 / +3.64%	5.60	5.80	5.60	5.70	5.73	5.70	9,212,970
10/6/2015	+0.30 / +5.77%	5.30	5.50	5.30	5.50	5.45	5.50	8,176,290
10/5/2015	+0.10 / +1.96%	5.20	5.30	5.10	5.20	5.19	5.20	947,150
10/2/2015	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.10	5.10	932,990
10/1/2015	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.10	5.10	1,187,110
9/30/2015	0.00 / 0.00%	5.20	5.30	5.20	5.20	5.20	5.20	560,930
9/29/2015	+0.10 / +1.96%	5.20	5.20	5.10	5.20	5.13	5.20	1,385,310
9/28/2015	-0.10 / -1.92%	5.30	5.30	5.10	5.10	5.20	5.10	1,292,030
9/25/2015	-0.10 / -1.89%	5.30	5.30	5.20	5.20	5.21	5.20	705,570
9/24/2015	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	1,340,650
9/23/2015	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	996,250
9/22/2015	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.31	5.30	920,170
9/21/2015	+0.10 / +1.89%	5.30	5.40	5.20	5.40	5.30	5.40	1,381,340
9/18/2015	+0.20 / +3.92%	5.20	5.40	5.20	5.30	5.29	5.30	2,635,770
9/17/2015	-0.20 / -3.77%	5.30	5.30	5.10	5.10	5.22	5.10	936,420
9/16/2015	+0.20 / +3.92%	5.10	5.40	5.10	5.30	5.24	5.30	1,483,370
9/15/2015	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.18	5.10	1,236,500
9/14/2015	-0.20 / -3.70%	5.40	5.50	5.20	5.20	5.30	5.20	1,427,450
9/11/2015	+0.30 / +5.88%	5.10	5.40	5.10	5.40	5.34	5.40	6,319,390
9/10/2015	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.16	5.10	1,211,100
9/9/2015	0.00 / 0.00%	5.30	5.30	5.10	5.20	5.21	5.20	1,079,740
9/8/2015	+0.10 / +1.96%	5.10	5.30	5.10	5.20	5.18	5.20	2,125,390
9/7/2015	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.04	5.10	871,410
9/4/2015	+0.10 / +2.00%	5.10	5.20	5.00	5.10	5.09	5.10	1,502,790

<<Previous 30 days Next 30 days>>

ITA News

21/10	ITA: ITA put into supervision status
21/10	ITA: Handling violations for ITA shares
25/09	ITA: Report affiliated person trade
23/09	ITA: ITA changed from trading restriction to trading suspension status
23/09	ITA: Handling violations for ITA shares

More News

Related Companies

	Volume	Price	Change
AAV	419,900	6.20	0.00%
AGG	171,000	15.40	-0.32%
API	545,900	7.60	0.00%
ASM	1,496,100	9.10	2.82%
BCR	1,396,000	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,400	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%