Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/13/2016	-0.10 / -2.13%	4.60	4.66	4.51	4.60	4.60	4.60	2,760,720
9/12/2016	0.00 / 0.00%	4.60	4.70	4.42	4.70	4.59	4.70	3,190,230
9/9/2016	-0.10 / -2.08%	4.80	4.80	4.60	4.70	4.70	4.70	2,811,880
9/8/2016	0.00 / 0.00%	4.70	4.80	4.70	4.80	4.77	4.80	2,831,860
9/7/2016	-0.10 / -2.04%	4.80	4.80	4.70	4.80	4.78	4.80	3,803,920
9/6/2016	+0.10 / +2.08%	4.80	4.90	4.70	4.90	4.82	4.90	2,772,860
9/5/2016	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.81	4.80	1,541,490
9/1/2016	-0.10 / -2.00%	4.90	4.90	4.80	4.90	4.86	4.90	3,256,010
8/31/2016	+0.20 / +4.17%	4.80	5.00	4.70	5.00	4.90	5.00	3,522,060
8/30/2016	0.00 / 0.00%	4.80	4.80	4.70	4.80	4.79	4.80	1,747,630
8/29/2016	-0.10 / -2.04%	4.90	5.00	4.80	4.80	4.82	4.80	1,581,450
8/26/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.90	4.90	5,468,420
8/25/2016	0.00 / 0.00%	4.80	4.90	4.70	4.90	4.82	4.90	2,949,580
8/24/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.82	4.90	2,845,630
8/23/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.92	4.90	10,558,670

<<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	75,600	6.20	0.00%
AGG	25,500	15.40	-0.32%
API	78,700	7.70	1.32%
ASM	639,200	9.15	3.39%
BCR	924,200	5.50	1.85%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%