|
|
Closing price on 11/15/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
3,282,230 |
| Split-adjusted Price |
6.30 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
3,282,230
|
|
|
11/14/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
3,536,960
|
|
|
11/13/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
3,257,340
|
|
|
11/12/2013
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.40
|
6.40
|
8,687,460
|
|
|
11/11/2013
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
6,655,600
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
3,265,410
|
|
|
11/7/2013
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
9,452,560
|
|
|
11/6/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
3,507,350
|
|
|
11/5/2013
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
6,403,960
|
|
|
11/4/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
5,306,070
|
|
|
11/1/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
2,201,850
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
2,534,510
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
4,627,818
|
|
|
10/29/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
5,381,280
|
|
|
10/28/2013
|
-0.20 / -3.17%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.10
|
6.10
|
7,412,570
|
|
|
10/25/2013
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
5,284,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|