Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2009	+2.30 / +4.85%	49.70	49.70	48.00	49.70	49.70	23.53	4,107,340
10/15/2009	+2.20 / +4.87%	47.40	47.40	47.40	47.40	47.40	22.44	339,200
10/14/2009	+2.10 / +4.87%	44.60	45.20	43.50	45.20	45.20	21.40	3,720,010
10/13/2009	+2.00 / +4.87%	42.70	43.10	41.00	43.10	43.10	20.41	5,163,580
10/12/2009	+1.90 / +4.85%	41.00	41.10	40.10	41.10	41.10	19.46	3,323,460
10/9/2009	+1.20 / +3.16%	39.20	39.20	38.50	39.20	39.20	18.56	926,000
10/8/2009	-0.20 / -0.52%	38.00	38.40	37.90	38.00	38.00	17.99	705,420
10/7/2009	+0.30 / +0.79%	38.40	38.90	38.10	38.20	38.20	18.09	733,270
10/6/2009	-0.40 / -1.04%	39.00	39.00	37.90	37.90	37.90	17.95	962,910
10/5/2009	-0.70 / -1.79%	39.50	39.50	38.00	38.30	38.30	18.13	605,180
10/2/2009	-1.80 / -4.41%	39.20	40.00	38.80	39.00	39.00	18.47	833,100
10/1/2009	+0.70 / +1.75%	40.50	42.10	40.10	40.80	40.80	19.32	2,143,250
9/30/2009	+1.40 / +3.62%	39.00	40.60	38.90	40.10	40.10	18.99	2,625,980
9/29/2009	+0.30 / +0.78%	39.00	39.20	38.70	38.70	38.70	18.32	1,247,520
9/28/2009	-0.80 / -2.04%	39.20	39.40	38.40	38.40	38.40	18.18	817,800
9/25/2009	+0.80 / +2.08%	38.50	39.20	38.40	39.20	39.20	18.56	904,200
9/24/2009	-0.60 / -1.54%	38.50	39.10	38.40	38.40	38.40	18.18	595,500
9/23/2009	-0.50 / -1.27%	40.80	40.90	39.00	39.00	39.00	18.47	1,373,430
9/22/2009	+0.90 / +2.33%	38.50	40.00	38.20	39.50	39.50	18.70	1,120,220
9/21/2009	0.00 / 0.00%	38.80	38.90	38.10	38.60	38.60	18.28	850,600
9/18/2009	+0.40 / +1.05%	38.00	38.60	37.80	38.60	38.60	18.28	636,020
9/17/2009	-0.30 / -0.78%	38.70	38.70	37.90	38.20	38.20	18.09	690,820
9/16/2009	-0.50 / -1.28%	39.00	39.40	38.50	38.50	38.50	18.23	748,360
9/15/2009	-1.30 / -3.23%	40.30	40.30	39.00	39.00	39.00	18.47	624,900
9/14/2009	+1.90 / +4.95%	40.00	40.30	39.50	40.30	40.30	19.08	1,598,690
9/11/2009	+0.40 / +1.05%	38.50	38.50	38.10	38.40	38.40	18.18	808,960
9/10/2009	0.00 / 0.00%	37.70	38.30	37.70	38.00	38.00	17.99	266,710
9/9/2009	-0.50 / -1.30%	38.00	38.50	37.80	38.00	38.00	17.99	542,470
9/8/2009	+1.00 / +2.67%	38.50	38.50	37.80	38.50	38.50	18.23	508,810
9/7/2009	-0.40 / -1.06%	37.90	38.00	36.60	37.50	37.50	17.76	542,470

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	230,900	6.60	1.54%
AGG	529,700	16.55	-0.30%
API	211,200	6.90	-1.43%
ASM	1,214,500	7.47	1.77%
BCR	0	1.80	0.00%
BII	0	0.70	0.00%
BVL	3,400	15.10	1.34%
C21	0	15.70	0.00%
CCI	11,700	22.90	0.44%