|
|
Closing price on 11/5/2015
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,679,910 |
| Split-adjusted Price |
6.40 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/5/2015
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
5.20
|
947,150
|
|
|
10/2/2015
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
932,990
|
|
|
10/1/2015
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
1,187,110
|
|
|
9/30/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
560,930
|
|
|
9/29/2015
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.13
|
5.20
|
1,385,310
|
|
|
9/28/2015
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.20
|
5.10
|
1,292,030
|
|
|
9/25/2015
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.21
|
5.20
|
705,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|