|
|
Closing price on 11/26/2013
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
6,511,980 |
| Split-adjusted Price |
6.70 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2013
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.70
|
6.70
|
6,511,980
|
|
|
11/25/2013
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
4,212,680
|
|
|
11/22/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
5,378,540
|
|
|
11/21/2013
|
-0.10 / -1.49%
|
6.90
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
15,806,840
|
|
|
11/20/2013
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
11,071,350
|
|
|
11/19/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
2,628,660
|
|
|
11/18/2013
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
7,425,470
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|