Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2013	-0.30 / -4.62%	6.50	6.50	6.20	6.20	6.20	6.20	5,367,660
10/23/2013	+0.10 / +1.56%	6.30	6.60	6.20	6.50	6.50	6.50	7,250,560
10/22/2013	0.00 / 0.00%	6.40	6.50	6.20	6.40	6.40	6.40	4,794,150
10/21/2013	+0.10 / +1.59%	6.50	6.70	6.40	6.40	6.40	6.40	11,272,060
10/18/2013	+0.40 / +6.78%	5.90	6.30	5.80	6.30	6.30	6.30	11,372,050
10/17/2013	0.00 / 0.00%	6.00	6.10	5.80	5.90	5.90	5.90	3,203,530
10/16/2013	+0.10 / +1.72%	5.90	6.10	5.80	5.90	5.90	5.90	5,417,580
10/15/2013	+0.10 / +1.75%	5.70	5.90	5.70	5.80	5.80	5.80	2,292,240
10/14/2013	-0.10 / -1.72%	5.70	5.80	5.60	5.70	5.70	5.70	1,468,830
10/11/2013	+0.10 / +1.75%	5.80	5.90	5.70	5.80	5.80	5.80	2,872,640
10/10/2013	-0.20 / -3.39%	6.00	6.00	5.70	5.70	5.70	5.70	3,835,610
10/9/2013	-0.10 / -1.67%	6.00	6.10	5.90	5.90	5.90	5.90	4,817,360
10/8/2013	-0.10 / -1.64%	6.00	6.10	5.90	6.00	6.00	6.00	3,992,900
10/7/2013	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.10	6.10	3,681,640
10/4/2013	-0.10 / -1.61%	6.00	6.20	6.00	6.10	6.10	6.10	2,589,520
10/3/2013	0.00 / 0.00%	6.20	6.30	6.00	6.20	6.20	6.20	4,231,710
10/2/2013	+0.30 / +5.08%	5.90	6.30	5.90	6.20	6.20	6.20	9,658,910
10/1/2013	-0.20 / -3.28%	6.10	6.20	5.80	5.90	5.90	5.90	6,453,090
9/30/2013	+0.30 / +5.17%	5.80	6.10	5.80	6.10	6.10	6.10	4,012,510
9/27/2013	-0.10 / -1.69%	5.90	6.00	5.70	5.80	5.80	5.80	1,944,530
9/26/2013	0.00 / 0.00%	6.00	6.10	5.80	5.90	5.90	5.90	3,300,780
9/25/2013	+0.30 / +5.36%	5.50	5.90	5.50	5.90	5.90	5.90	7,247,850
9/24/2013	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	5.60	2,348,850
9/23/2013	+0.10 / +1.82%	5.40	5.60	5.40	5.60	5.60	5.60	2,564,370
9/20/2013	+0.20 / +3.77%	5.30	5.50	5.30	5.50	5.50	5.50	2,760,980
9/19/2013	0.00 / 0.00%	5.40	5.40	5.30	5.30	5.30	5.30	838,880
9/18/2013	-0.20 / -3.64%	5.50	5.50	5.20	5.30	5.30	5.30	2,366,270
9/17/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	1,534,360
9/16/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	1,092,630
9/13/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	773,350

<<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	231,200	6.40	1.59%
AGG	32,700	15.05	-1.63%
API	158,100	7.20	2.86%
ASM	267,200	8.78	-0.45%
BCR	68,000	5.20	0.00%
BII	112,500	0.70	0.00%
BVL	0	10.50	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%