|
|
Closing price on 12/18/2015
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
8,820,610 |
| Split-adjusted Price |
5.70 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.76
|
5.70
|
8,820,610
|
|
|
12/17/2015
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
2,142,070
|
|
|
12/16/2015
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
1,748,920
|
|
|
12/15/2015
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.81
|
5.80
|
3,089,570
|
|
|
12/14/2015
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.78
|
5.70
|
3,725,790
|
|
|
12/11/2015
|
+0.10 / +1.75%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.84
|
5.80
|
2,409,240
|
|
|
12/10/2015
|
-0.20 / -3.39%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.82
|
5.70
|
2,793,420
|
|
|
12/9/2015
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.03
|
5.90
|
4,676,900
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.07
|
6.10
|
3,495,360
|
|
|
12/7/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
2,108,670
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.14
|
6.20
|
2,604,320
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
2,637,520
|
|
|
12/2/2015
|
+0.20 / +3.33%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
3,834,190
|
|
|
12/1/2015
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.13
|
6.00
|
3,526,820
|
|
|
11/30/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.18
|
6.10
|
3,284,520
|
|
|
11/27/2015
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
3,389,170
|
|
|
11/26/2015
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.45
|
6.40
|
5,585,190
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.26
|
6.30
|
3,152,010
|
|
|
11/24/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
2,818,380
|
|
|
11/23/2015
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.51
|
6.40
|
4,024,270
|
|
|
11/20/2015
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.10
|
6.60
|
6.44
|
6.60
|
10,708,650
|
|
|
11/19/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
1,302,960
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
2,788,190
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
5,294,160
|
|
|
11/16/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
3,126,100
|
|
|
11/13/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
1,769,250
|
|
|
11/12/2015
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.13
|
6.20
|
3,976,740
|
|
|
11/11/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.22
|
6.10
|
2,103,910
|
|
|
11/10/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
6.20
|
1,853,880
|
|
|
11/9/2015
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
3,709,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|