|
|
Closing price on 10/23/2018
|
|
| Open |
2.64 |
| High |
2.64 |
| Low |
2.55 |
| Volume |
1,099,030 |
| Split-adjusted Price |
2.58 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
-0.06 / -2.27%
|
2.64
|
2.64
|
2.55
|
2.58
|
2.60
|
2.58
|
1,099,030
|
|
|
10/22/2018
|
+0.01 / +0.38%
|
2.65
|
2.71
|
2.64
|
2.64
|
2.68
|
2.64
|
2,987,130
|
|
|
10/19/2018
|
+0.03 / +1.15%
|
2.60
|
2.70
|
2.59
|
2.63
|
2.63
|
2.63
|
2,532,120
|
|
|
10/18/2018
|
-0.01 / -0.38%
|
2.60
|
2.62
|
2.58
|
2.60
|
2.60
|
2.60
|
1,253,860
|
|
|
10/17/2018
|
+0.01 / +0.38%
|
2.64
|
2.65
|
2.57
|
2.61
|
2.61
|
2.61
|
1,195,410
|
|
|
10/16/2018
|
+0.03 / +1.17%
|
2.57
|
2.62
|
2.57
|
2.60
|
2.59
|
2.60
|
583,610
|
|
|
10/15/2018
|
-0.08 / -3.02%
|
2.65
|
2.67
|
2.55
|
2.57
|
2.60
|
2.57
|
1,570,630
|
|
|
10/12/2018
|
+0.05 / +1.92%
|
2.53
|
2.67
|
2.53
|
2.65
|
2.59
|
2.65
|
3,466,050
|
|
|
10/11/2018
|
-0.19 / -6.81%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
2.60
|
4,834,200
|
|
|
10/10/2018
|
+0.03 / +1.09%
|
2.76
|
2.79
|
2.72
|
2.79
|
2.76
|
2.79
|
2,029,370
|
|
|
10/9/2018
|
-0.02 / -0.72%
|
2.78
|
2.81
|
2.75
|
2.76
|
2.77
|
2.76
|
1,227,770
|
|
|
10/8/2018
|
-0.03 / -1.07%
|
2.80
|
2.81
|
2.78
|
2.78
|
2.80
|
2.78
|
1,403,050
|
|
|
10/5/2018
|
-0.03 / -1.06%
|
2.84
|
2.86
|
2.80
|
2.81
|
2.83
|
2.81
|
2,479,840
|
|
|
10/4/2018
|
+0.05 / +1.79%
|
2.82
|
2.85
|
2.79
|
2.84
|
2.82
|
2.84
|
1,859,730
|
|
|
10/3/2018
|
-0.03 / -1.06%
|
2.84
|
2.84
|
2.79
|
2.79
|
2.81
|
2.79
|
1,388,600
|
|
|
10/2/2018
|
-0.02 / -0.70%
|
2.81
|
2.86
|
2.81
|
2.82
|
2.84
|
2.82
|
1,427,650
|
|
|
10/1/2018
|
+0.03 / +1.07%
|
2.80
|
2.91
|
2.79
|
2.84
|
2.85
|
2.84
|
2,643,040
|
|
|
9/28/2018
|
-0.01 / -0.35%
|
2.82
|
2.83
|
2.78
|
2.81
|
2.80
|
2.81
|
2,578,010
|
|
|
9/27/2018
|
+0.01 / +0.36%
|
2.82
|
2.84
|
2.81
|
2.82
|
2.82
|
2.82
|
1,643,230
|
|
|
9/26/2018
|
-0.01 / -0.35%
|
2.82
|
2.85
|
2.80
|
2.81
|
2.82
|
2.81
|
9,640,640
|
|
|
9/25/2018
|
-0.01 / -0.35%
|
2.83
|
2.88
|
2.80
|
2.82
|
2.84
|
2.82
|
2,587,940
|
|
|
9/24/2018
|
-0.01 / -0.35%
|
2.85
|
2.86
|
2.81
|
2.83
|
2.83
|
2.83
|
2,277,060
|
|
|
9/21/2018
|
-0.02 / -0.70%
|
2.89
|
2.90
|
2.82
|
2.84
|
2.86
|
2.84
|
2,706,400
|
|
|
9/20/2018
|
+0.11 / +4.00%
|
2.78
|
2.89
|
2.78
|
2.86
|
2.85
|
2.86
|
5,453,220
|
|
|
9/19/2018
|
+0.07 / +2.61%
|
2.68
|
2.78
|
2.68
|
2.75
|
2.74
|
2.75
|
4,050,850
|
|
|
9/18/2018
|
-0.01 / -0.37%
|
2.69
|
2.69
|
2.65
|
2.68
|
2.67
|
2.68
|
4,991,310
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.72
|
2.72
|
2.67
|
2.69
|
2.69
|
2.69
|
915,230
|
|
|
9/14/2018
|
0.00 / 0.00%
|
2.69
|
2.72
|
2.69
|
2.69
|
2.70
|
2.69
|
2,737,610
|
|
|
9/13/2018
|
+0.01 / +0.37%
|
2.69
|
2.72
|
2.66
|
2.69
|
2.70
|
2.69
|
6,240,610
|
|
|
9/12/2018
|
+0.02 / +0.75%
|
2.66
|
2.70
|
2.66
|
2.68
|
2.68
|
2.68
|
3,412,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|