Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2016	-0.06 / -1.13%	5.27	5.28	5.19	5.24	5.22	5.24	5,881,180
11/23/2016	+0.03 / +0.57%	5.27	5.30	5.20	5.30	5.25	5.30	9,964,900
11/22/2016	+0.10 / +1.93%	5.15	5.28	5.11	5.27	5.19	5.27	11,850,600
11/21/2016	+0.01 / +0.19%	5.16	5.21	5.14	5.17	5.18	5.17	7,402,250
11/18/2016	-0.04 / -0.77%	5.20	5.22	5.07	5.16	5.14	5.16	10,747,490
11/17/2016	-0.04 / -0.76%	5.21	5.28	5.14	5.20	5.21	5.20	12,174,600
11/16/2016	+0.04 / +0.77%	5.15	5.29	5.10	5.24	5.19	5.24	13,195,090
11/15/2016	+0.33 / +6.78%	4.87	5.20	4.84	5.20	4.95	5.20	17,246,830
11/14/2016	-0.03 / -0.61%	4.88	4.91	4.82	4.87	4.87	4.87	4,443,530
11/11/2016	-0.03 / -0.61%	4.92	4.94	4.87	4.90	4.91	4.90	3,271,500
11/10/2016	+0.11 / +2.28%	4.87	4.93	4.85	4.93	4.89	4.93	7,595,930
11/9/2016	-0.14 / -2.82%	4.97	4.99	4.63	4.82	4.88	4.82	11,334,430
11/8/2016	+0.02 / +0.40%	4.95	4.98	4.92	4.96	4.95	4.96	7,371,090
11/7/2016	+0.06 / +1.23%	4.89	4.98	4.87	4.94	4.93	4.94	12,927,510
11/4/2016	-0.01 / -0.20%	4.88	4.90	4.84	4.88	4.88	4.88	6,854,670
11/3/2016	+0.02 / +0.41%	4.85	4.89	4.77	4.89	4.82	4.89	6,698,950
11/2/2016	-0.05 / -1.02%	4.90	4.94	4.87	4.87	4.91	4.87	8,862,590
11/1/2016	+0.06 / +1.23%	4.83	4.95	4.83	4.92	4.90	4.92	14,688,730
10/31/2016	-0.09 / -1.82%	4.90	4.94	4.84	4.86	4.88	4.86	9,385,640
10/28/2016	+0.03 / +0.61%	4.93	4.99	4.88	4.95	4.95	4.95	10,232,760
10/27/2016	+0.10 / +2.07%	4.83	4.94	4.81	4.92	4.89	4.92	15,307,460
10/26/2016	+0.07 / +1.47%	4.75	4.86	4.75	4.82	4.83	4.82	11,434,250
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

<<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	72,600	6.20	0.00%
AGG	23,300	15.40	-0.32%
API	73,400	7.60	0.00%
ASM	324,000	9.14	3.28%
BCR	209,000	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%