|
|
Closing price on 11/8/2011
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
1,772,120 |
| Split-adjusted Price |
6.59 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2011
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
6.59
|
1,772,120
|
|
|
11/7/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
6.59
|
1,371,200
|
|
|
11/4/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
6.82
|
952,230
|
|
|
11/3/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
6.89
|
681,560
|
|
|
11/2/2011
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
6.89
|
851,600
|
|
|
11/1/2011
|
-0.20 / -2.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
7.20
|
845,920
|
|
|
10/31/2011
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
7.35
|
1,214,950
|
|
|
10/28/2011
|
+0.40 / +4.35%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
7.27
|
1,266,400
|
|
|
10/27/2011
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
6.97
|
574,320
|
|
|
10/26/2011
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
7.05
|
490,050
|
|
|
10/25/2011
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
6.97
|
349,520
|
|
|
10/24/2011
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
7.05
|
594,380
|
|
|
10/21/2011
|
+0.40 / +4.49%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
7.05
|
2,000,990
|
|
|
10/20/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
6.74
|
296,050
|
|
|
10/19/2011
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
6.82
|
605,210
|
|
|
10/18/2011
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.74
|
915,620
|
|
|
10/17/2011
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
6.89
|
620,080
|
|
|
10/14/2011
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
7.12
|
391,890
|
|
|
10/13/2011
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
7.05
|
699,780
|
|
|
10/12/2011
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
6.97
|
1,065,690
|
|
|
10/11/2011
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
7.12
|
561,220
|
|
|
10/10/2011
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
7.20
|
429,780
|
|
|
10/7/2011
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
7.27
|
546,780
|
|
|
10/6/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
7.42
|
1,025,610
|
|
|
10/5/2011
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
7.12
|
1,680,110
|
|
|
10/4/2011
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
7.05
|
1,108,960
|
|
|
10/3/2011
|
-0.40 / -4.04%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
7.20
|
712,620
|
|
|
9/30/2011
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
7.50
|
647,980
|
|
|
9/29/2011
|
-0.40 / -3.81%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
7.65
|
1,463,840
|
|
|
9/28/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
7.95
|
529,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|