|
Closing price on 11/27/2007
|
|
Open |
135.00 |
High |
135.00 |
Low |
133.00 |
Volume |
146,770 |
Split-adjusted Price |
31.98 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2007
|
-1.00 / -0.74%
|
135.00
|
135.00
|
133.00
|
134.00
|
134.00
|
31.98
|
146,770
|
|
11/26/2007
|
+6.00 / +4.65%
|
132.00
|
135.00
|
130.00
|
135.00
|
135.00
|
32.22
|
309,630
|
|
11/23/2007
|
-3.00 / -2.27%
|
130.00
|
131.00
|
129.00
|
129.00
|
129.00
|
30.79
|
93,420
|
|
11/22/2007
|
+2.00 / +1.54%
|
132.00
|
132.00
|
130.00
|
132.00
|
132.00
|
31.51
|
48,660
|
|
11/21/2007
|
-4.00 / -2.99%
|
130.00
|
133.00
|
129.00
|
130.00
|
130.00
|
31.03
|
57,290
|
|
11/20/2007
|
-1.00 / -0.74%
|
132.00
|
134.00
|
132.00
|
134.00
|
134.00
|
31.98
|
29,690
|
|
11/19/2007
|
0.00 / 0.00%
|
131.00
|
135.00
|
131.00
|
135.00
|
135.00
|
32.22
|
56,090
|
|
11/16/2007
|
0.00 / 0.00%
|
134.00
|
135.00
|
133.00
|
135.00
|
135.00
|
32.22
|
50,030
|
|
11/15/2007
|
0.00 / 0.00%
|
135.00
|
135.00
|
134.00
|
135.00
|
135.00
|
32.22
|
50,480
|
|
11/14/2007
|
+2.00 / +1.50%
|
135.00
|
136.00
|
134.00
|
135.00
|
135.00
|
32.22
|
184,240
|
|
11/13/2007
|
0.00 / 0.00%
|
135.00
|
135.00
|
130.00
|
133.00
|
133.00
|
31.74
|
60,320
|
|
11/12/2007
|
-2.00 / -1.48%
|
135.00
|
136.00
|
133.00
|
133.00
|
133.00
|
31.74
|
58,410
|
|
11/9/2007
|
0.00 / 0.00%
|
132.00
|
135.00
|
132.00
|
135.00
|
135.00
|
32.22
|
77,610
|
|
11/8/2007
|
-1.00 / -0.74%
|
133.00
|
135.00
|
133.00
|
135.00
|
135.00
|
32.22
|
28,670
|
|
11/7/2007
|
0.00 / 0.00%
|
136.00
|
136.00
|
134.00
|
136.00
|
136.00
|
32.46
|
48,590
|
|
11/6/2007
|
-1.00 / -0.73%
|
137.00
|
137.00
|
135.00
|
136.00
|
136.00
|
32.46
|
114,290
|
|
11/5/2007
|
+2.00 / +1.48%
|
129.00
|
137.00
|
129.00
|
137.00
|
137.00
|
32.70
|
78,680
|
|
11/2/2007
|
-2.00 / -1.46%
|
133.00
|
136.00
|
133.00
|
135.00
|
135.00
|
32.22
|
54,310
|
|
11/1/2007
|
0.00 / 0.00%
|
137.00
|
138.00
|
136.00
|
137.00
|
137.00
|
32.70
|
76,740
|
|
10/31/2007
|
+2.00 / +1.48%
|
137.00
|
137.00
|
136.00
|
137.00
|
137.00
|
32.70
|
128,380
|
|
10/30/2007
|
0.00 / 0.00%
|
132.00
|
135.00
|
132.00
|
135.00
|
135.00
|
32.22
|
111,570
|
|
10/29/2007
|
-2.00 / -1.46%
|
136.00
|
136.00
|
135.00
|
135.00
|
135.00
|
32.22
|
51,590
|
|
10/26/2007
|
-1.00 / -0.72%
|
138.00
|
138.00
|
136.00
|
137.00
|
137.00
|
32.70
|
54,720
|
|
10/25/2007
|
+2.00 / +1.47%
|
137.00
|
138.00
|
136.00
|
138.00
|
138.00
|
32.94
|
145,050
|
|
10/24/2007
|
+1.00 / +0.74%
|
135.00
|
136.00
|
134.00
|
136.00
|
136.00
|
32.46
|
318,320
|
|
10/23/2007
|
0.00 / 0.00%
|
135.00
|
135.00
|
134.00
|
135.00
|
135.00
|
32.22
|
110,470
|
|
10/22/2007
|
+1.00 / +0.75%
|
135.00
|
136.00
|
133.00
|
135.00
|
135.00
|
32.22
|
121,810
|
|
10/19/2007
|
-2.00 / -1.47%
|
135.00
|
136.00
|
133.00
|
134.00
|
134.00
|
31.98
|
120,820
|
|
10/18/2007
|
0.00 / 0.00%
|
136.00
|
136.00
|
135.00
|
136.00
|
136.00
|
32.46
|
99,370
|
|
10/17/2007
|
-1.00 / -0.73%
|
137.00
|
138.00
|
136.00
|
136.00
|
136.00
|
32.46
|
181,060
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|