|
|
Closing price on 10/25/2016
|
|
| Open |
4.58 |
| High |
4.83 |
| Low |
4.57 |
| Volume |
14,935,930 |
| Split-adjusted Price |
4.75 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
+0.15 / +3.26%
|
4.58
|
4.83
|
4.57
|
4.75
|
4.66
|
4.75
|
14,935,930
|
|
|
10/24/2016
|
-0.02 / -0.43%
|
4.60
|
4.63
|
4.59
|
4.60
|
4.61
|
4.60
|
1,214,610
|
|
|
10/21/2016
|
0.00 / 0.00%
|
4.60
|
4.65
|
4.60
|
4.62
|
4.62
|
4.62
|
1,950,070
|
|
|
10/20/2016
|
0.00 / 0.00%
|
4.62
|
4.65
|
4.61
|
4.62
|
4.62
|
4.62
|
548,690
|
|
|
10/19/2016
|
+0.11 / +2.44%
|
4.51
|
4.69
|
4.51
|
4.62
|
4.62
|
4.62
|
2,260,860
|
|
|
10/18/2016
|
-0.07 / -1.53%
|
4.55
|
4.56
|
4.49
|
4.51
|
4.51
|
4.51
|
1,202,570
|
|
|
10/17/2016
|
-0.10 / -2.14%
|
4.65
|
4.68
|
4.56
|
4.58
|
4.60
|
4.58
|
4,327,800
|
|
|
10/14/2016
|
-0.10 / -2.09%
|
4.75
|
4.82
|
4.66
|
4.68
|
4.76
|
4.68
|
1,579,810
|
|
|
10/13/2016
|
+0.19 / +4.14%
|
4.60
|
4.79
|
4.57
|
4.78
|
4.70
|
4.78
|
2,726,340
|
|
|
10/12/2016
|
+0.04 / +0.88%
|
4.55
|
4.62
|
4.53
|
4.59
|
4.59
|
4.59
|
2,571,340
|
|
|
10/11/2016
|
0.00 / 0.00%
|
4.54
|
4.59
|
4.51
|
4.55
|
4.55
|
4.55
|
3,803,940
|
|
|
10/10/2016
|
+0.05 / +1.11%
|
4.49
|
4.66
|
4.48
|
4.55
|
4.56
|
4.55
|
5,801,710
|
|
|
10/7/2016
|
0.00 / 0.00%
|
4.47
|
4.50
|
4.39
|
4.50
|
4.47
|
4.50
|
3,844,720
|
|
|
10/6/2016
|
+0.19 / +4.41%
|
4.26
|
4.60
|
4.25
|
4.50
|
4.46
|
4.50
|
8,398,030
|
|
|
10/5/2016
|
+0.26 / +6.42%
|
4.05
|
4.31
|
4.00
|
4.31
|
4.19
|
4.31
|
2,952,760
|
|
|
10/4/2016
|
-0.05 / -1.22%
|
4.10
|
4.14
|
4.00
|
4.05
|
4.04
|
4.05
|
2,715,530
|
|
|
10/3/2016
|
-0.07 / -1.68%
|
4.03
|
4.10
|
3.98
|
4.10
|
4.03
|
4.10
|
5,999,940
|
|
|
9/30/2016
|
-0.01 / -0.24%
|
4.16
|
4.20
|
4.15
|
4.17
|
4.18
|
4.17
|
2,168,860
|
|
|
9/29/2016
|
0.00 / 0.00%
|
4.13
|
4.29
|
4.13
|
4.18
|
4.21
|
4.18
|
2,317,850
|
|
|
9/28/2016
|
0.00 / 0.00%
|
4.15
|
4.19
|
4.09
|
4.18
|
4.13
|
4.18
|
2,910,780
|
|
|
9/27/2016
|
+0.03 / +0.72%
|
4.16
|
4.22
|
4.14
|
4.18
|
4.19
|
4.18
|
11,202,630
|
|
|
9/26/2016
|
-0.14 / -3.26%
|
4.28
|
4.28
|
4.15
|
4.15
|
4.19
|
4.15
|
2,157,850
|
|
|
9/23/2016
|
-0.05 / -1.15%
|
4.33
|
4.33
|
4.28
|
4.29
|
4.30
|
4.29
|
1,796,471
|
|
|
9/22/2016
|
+0.02 / +0.46%
|
4.34
|
4.39
|
4.32
|
4.34
|
4.36
|
4.34
|
1,759,890
|
|
|
9/21/2016
|
+0.03 / +0.70%
|
4.27
|
4.49
|
4.26
|
4.32
|
4.34
|
4.32
|
3,490,930
|
|
|
9/20/2016
|
+0.02 / +0.47%
|
4.29
|
4.37
|
4.27
|
4.29
|
4.31
|
4.29
|
3,940,030
|
|
|
9/19/2016
|
+0.13 / +3.14%
|
4.20
|
4.33
|
4.20
|
4.27
|
4.28
|
4.27
|
2,631,560
|
|
|
9/16/2016
|
-0.31 / -6.97%
|
4.31
|
4.40
|
4.14
|
4.14
|
4.16
|
4.14
|
19,362,840
|
|
|
9/15/2016
|
-0.05 / -1.11%
|
4.44
|
4.50
|
4.30
|
4.45
|
4.39
|
4.45
|
2,705,700
|
|
|
9/14/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.49
|
4.50
|
4.56
|
4.50
|
5,920,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|