Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2009	+2.30 / +4.86%	49.60	49.60	48.50	49.60	49.60	23.48	3,437,980
10/19/2009	-2.40 / -4.83%	49.70	49.70	47.30	47.30	47.30	22.40	3,639,890
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

<<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	605,900	6.50	0.00%
AGG	428,000	16.60	0.61%
API	677,800	7.40	5.71%
ASM	1,116,900	7.40	-0.67%
BCR	3,348,700	1.80	0.00%
BII	557,300	0.70	0.00%
BVL	9,100	15.90	-1.24%
C21	1,000	16.50	5.10%
CCI	0	22.20	0.00%