|
|
Closing price on 12/4/2017
|
|
| Open |
3.41 |
| High |
3.50 |
| Low |
3.41 |
| Volume |
3,546,450 |
| Split-adjusted Price |
3.46 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
+0.03 / +0.87%
|
3.41
|
3.50
|
3.41
|
3.46
|
3.47
|
3.46
|
3,546,450
|
|
|
12/1/2017
|
-0.01 / -0.29%
|
3.43
|
3.49
|
3.42
|
3.43
|
3.44
|
3.43
|
2,291,820
|
|
|
11/30/2017
|
-0.03 / -0.86%
|
3.44
|
3.52
|
3.44
|
3.44
|
3.47
|
3.44
|
2,972,100
|
|
|
11/29/2017
|
-0.09 / -2.53%
|
3.54
|
3.55
|
3.47
|
3.47
|
3.51
|
3.47
|
2,991,850
|
|
|
11/28/2017
|
+0.02 / +0.56%
|
3.64
|
3.64
|
3.50
|
3.56
|
3.58
|
3.56
|
3,877,640
|
|
|
11/27/2017
|
+0.23 / +6.95%
|
3.34
|
3.54
|
3.34
|
3.54
|
3.49
|
3.54
|
5,389,540
|
|
|
11/24/2017
|
+0.05 / +1.53%
|
3.26
|
3.35
|
3.26
|
3.31
|
3.30
|
3.31
|
3,341,660
|
|
|
11/23/2017
|
0.00 / 0.00%
|
3.26
|
3.29
|
3.25
|
3.26
|
3.27
|
3.26
|
1,051,550
|
|
|
11/22/2017
|
+0.01 / +0.31%
|
3.25
|
3.29
|
3.25
|
3.26
|
3.26
|
3.26
|
2,455,860
|
|
|
11/21/2017
|
-0.04 / -1.22%
|
3.28
|
3.33
|
3.25
|
3.25
|
3.29
|
3.25
|
3,145,240
|
|
|
11/20/2017
|
0.00 / 0.00%
|
3.29
|
3.32
|
3.29
|
3.29
|
3.30
|
3.29
|
5,574,370
|
|
|
11/17/2017
|
+0.01 / +0.30%
|
3.30
|
3.35
|
3.27
|
3.29
|
3.31
|
3.29
|
6,279,810
|
|
|
11/16/2017
|
0.00 / 0.00%
|
3.30
|
3.32
|
3.28
|
3.28
|
3.29
|
3.28
|
5,988,400
|
|
|
11/15/2017
|
+0.06 / +1.86%
|
3.23
|
3.30
|
3.23
|
3.28
|
3.28
|
3.28
|
5,375,190
|
|
|
11/14/2017
|
+0.02 / +0.63%
|
3.20
|
3.28
|
3.20
|
3.22
|
3.23
|
3.22
|
4,616,550
|
|
|
11/13/2017
|
-0.08 / -2.44%
|
3.26
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
2,255,100
|
|
|
11/10/2017
|
+0.02 / +0.61%
|
3.30
|
3.32
|
3.27
|
3.28
|
3.29
|
3.28
|
3,423,040
|
|
|
11/9/2017
|
+0.01 / +0.31%
|
3.25
|
3.29
|
3.25
|
3.26
|
3.27
|
3.26
|
2,923,010
|
|
|
11/8/2017
|
-0.07 / -2.11%
|
3.36
|
3.36
|
3.25
|
3.25
|
3.29
|
3.25
|
3,760,660
|
|
|
11/7/2017
|
+0.04 / +1.22%
|
3.36
|
3.38
|
3.27
|
3.32
|
3.34
|
3.32
|
4,217,710
|
|
|
11/6/2017
|
+0.10 / +3.14%
|
3.20
|
3.28
|
3.18
|
3.28
|
3.22
|
3.28
|
3,149,320
|
|
|
11/3/2017
|
+0.01 / +0.32%
|
3.21
|
3.22
|
3.14
|
3.18
|
3.18
|
3.18
|
3,154,580
|
|
|
11/2/2017
|
-0.20 / -5.93%
|
3.33
|
3.44
|
3.17
|
3.17
|
3.32
|
3.17
|
6,707,990
|
|
|
11/1/2017
|
-0.06 / -1.75%
|
3.44
|
3.45
|
3.35
|
3.37
|
3.40
|
3.37
|
2,137,750
|
|
|
10/31/2017
|
-0.08 / -2.28%
|
3.51
|
3.56
|
3.43
|
3.43
|
3.50
|
3.43
|
2,421,980
|
|
|
10/30/2017
|
+0.01 / +0.29%
|
3.55
|
3.74
|
3.51
|
3.51
|
3.65
|
3.51
|
5,404,560
|
|
|
10/27/2017
|
+0.07 / +2.04%
|
3.44
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
3,334,320
|
|
|
10/26/2017
|
-0.12 / -3.38%
|
3.56
|
3.56
|
3.41
|
3.43
|
3.47
|
3.43
|
2,881,870
|
|
|
10/25/2017
|
+0.01 / +0.28%
|
3.54
|
3.57
|
3.52
|
3.55
|
3.54
|
3.55
|
4,398,410
|
|
|
10/24/2017
|
-0.02 / -0.56%
|
3.56
|
3.59
|
3.53
|
3.54
|
3.56
|
3.54
|
3,794,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|