|
|
Closing price on 11/16/2015
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
3,126,100 |
| Split-adjusted Price |
6.20 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
3,126,100
|
|
|
11/13/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
1,769,250
|
|
|
11/12/2015
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.13
|
6.20
|
3,976,740
|
|
|
11/11/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.22
|
6.10
|
2,103,910
|
|
|
11/10/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
1,853,880
|
|
|
11/9/2015
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
3,709,750
|
|
|
11/6/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
6.20
|
2,776,110
|
|
|
11/5/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
1,679,910
|
|
|
11/4/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.44
|
6.40
|
2,845,950
|
|
|
11/3/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.44
|
6.50
|
3,040,730
|
|
|
11/2/2015
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.39
|
6.40
|
3,601,840
|
|
|
10/30/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
2,555,560
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.53
|
6.50
|
3,275,560
|
|
|
10/28/2015
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.64
|
6.50
|
5,194,150
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.66
|
6.70
|
5,631,080
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
2,275,690
|
|
|
10/23/2015
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.83
|
6.70
|
4,669,380
|
|
|
10/22/2015
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.63
|
6.80
|
7,243,440
|
|
|
10/21/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
3,881,820
|
|
|
10/20/2015
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.48
|
6.40
|
5,711,570
|
|
|
10/19/2015
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.71
|
6.60
|
4,891,800
|
|
|
10/16/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.86
|
6.70
|
7,477,150
|
|
|
10/15/2015
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
6,877,910
|
|
|
10/14/2015
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
6.40
|
4,667,750
|
|
|
10/13/2015
|
-0.10 / -1.56%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
6,044,740
|
|
|
10/12/2015
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
6.40
|
5,894,430
|
|
|
10/9/2015
|
+0.20 / +3.33%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
9,349,980
|
|
|
10/8/2015
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.91
|
6.00
|
5,388,940
|
|
|
10/7/2015
|
+0.20 / +3.64%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.73
|
5.70
|
9,212,970
|
|
|
10/6/2015
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.45
|
5.50
|
8,176,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|