Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2009	-1.90 / -4.94%	36.60	36.60	36.60	36.60	36.60	17.33	545,040
11/25/2009	-2.00 / -4.94%	40.00	40.00	38.50	38.50	38.50	18.23	1,666,450
11/24/2009	-0.50 / -1.22%	41.00	41.70	40.40	40.50	40.50	19.18	889,470
11/23/2009	-1.90 / -4.43%	42.90	43.60	41.00	41.00	41.00	19.41	1,305,310
11/20/2009	-1.10 / -2.50%	43.60	44.50	42.80	42.90	42.90	20.31	933,180
11/19/2009	-0.50 / -1.12%	44.40	45.30	43.50	44.00	44.00	20.83	1,101,760
11/18/2009	+1.50 / +3.49%	43.00	44.80	42.60	44.50	44.50	21.07	1,596,740
11/17/2009	-0.70 / -1.60%	43.80	44.00	42.70	43.00	43.00	20.36	1,225,180
11/16/2009	-0.90 / -2.02%	44.20	45.90	43.70	43.70	43.70	20.69	1,217,460
11/13/2009	+1.10 / +2.53%	42.70	45.50	42.70	44.60	44.60	21.12	1,741,620
11/12/2009	+2.00 / +4.82%	42.00	43.50	41.80	43.50	43.50	20.60	1,577,060
11/11/2009	+1.90 / +4.80%	40.00	41.50	39.60	41.50	41.50	19.65	1,285,670
11/10/2009	0.00 / 0.00%	39.60	40.20	38.20	39.60	39.60	18.75	1,249,110
11/9/2009	-2.00 / -4.81%	41.00	41.50	39.60	39.60	39.60	18.75	1,054,030
11/6/2009	+1.90 / +4.79%	41.60	41.60	41.00	41.60	41.60	19.70	1,666,690
11/5/2009	+1.80 / +4.75%	38.50	39.70	37.90	39.70	39.70	18.80	804,510
11/4/2009	-1.90 / -4.77%	38.50	40.00	37.90	37.90	37.90	17.95	1,933,820
11/3/2009	-2.00 / -4.78%	40.10	40.70	39.80	39.80	39.80	18.84	583,710
11/2/2009	-2.20 / -5.00%	42.00	42.30	41.80	41.80	41.80	19.79	608,000
10/30/2009	+0.30 / +0.69%	45.40	45.40	43.70	44.00	44.00	20.83	1,122,240
10/29/2009	-2.00 / -4.38%	43.50	44.00	43.50	43.70	43.70	20.69	1,788,060
10/28/2009	+0.70 / +1.56%	46.50	46.60	45.00	45.70	45.70	21.64	1,489,750
10/27/2009	-2.00 / -4.26%	45.40	46.00	44.70	45.00	45.00	21.31	2,364,420
10/26/2009	-2.40 / -4.86%	49.40	49.60	47.00	47.00	47.00	22.25	2,287,170
10/23/2009	-2.60 / -5.00%	51.00	51.50	49.40	49.40	49.40	23.39	3,517,510
10/22/2009	0.00 / 0.00%	52.00	53.00	50.50	52.00	52.00	24.62	3,680,680
10/21/2009	+2.40 / +4.84%	51.00	52.00	49.20	52.00	52.00	24.62	2,349,910
10/20/2009	+2.30 / +4.86%	49.60	49.60	48.50	49.60	49.60	23.48	3,437,980
10/19/2009	-2.40 / -4.83%	49.70	49.70	47.30	47.30	47.30	22.40	3,639,890
10/16/2009	+2.30 / +4.85%	49.70	49.70	48.00	49.70	49.70	23.53	4,107,340

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	230,900	6.60	1.54%
AGG	529,700	16.55	-0.30%
API	211,200	6.90	-1.43%
ASM	1,214,500	7.47	1.77%
BCR	0	1.80	0.00%
BII	0	0.70	0.00%
BVL	3,400	15.10	1.34%
C21	0	15.70	0.00%
CCI	11,700	22.90	0.44%