|
|
Closing price on 2/23/2009
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
136,840 |
| Split-adjusted Price |
5.05 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2009
|
-0.80 / -4.76%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
5.05
|
136,840
|
|
|
2/20/2009
|
-0.80 / -4.55%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.80
|
5.30
|
104,950
|
|
|
2/19/2009
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
5.56
|
99,930
|
|
|
2/18/2009
|
-0.90 / -4.64%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
5.84
|
63,790
|
|
|
2/17/2009
|
-1.00 / -4.90%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.40
|
6.12
|
109,020
|
|
|
2/16/2009
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
6.44
|
74,290
|
|
|
2/13/2009
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.90
|
6.60
|
77,000
|
|
|
2/12/2009
|
-0.20 / -0.95%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
6.60
|
114,260
|
|
|
2/11/2009
|
-1.10 / -4.95%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.10
|
6.66
|
158,280
|
|
|
2/10/2009
|
-0.80 / -3.48%
|
22.50
|
22.80
|
22.20
|
22.20
|
22.20
|
7.01
|
23,440
|
|
|
2/9/2009
|
+0.30 / +1.32%
|
22.70
|
23.10
|
22.70
|
23.00
|
23.00
|
7.26
|
32,940
|
|
|
2/6/2009
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.40
|
22.70
|
22.70
|
7.17
|
40,060
|
|
|
2/5/2009
|
-0.80 / -3.39%
|
23.80
|
23.80
|
22.80
|
22.80
|
22.80
|
7.20
|
57,720
|
|
|
2/4/2009
|
+0.20 / +0.85%
|
23.00
|
24.10
|
23.00
|
23.60
|
23.60
|
7.45
|
100,090
|
|
|
2/3/2009
|
-1.00 / -4.10%
|
23.60
|
23.70
|
23.40
|
23.40
|
23.40
|
7.39
|
90,430
|
|
|
2/2/2009
|
-1.00 / -3.94%
|
24.70
|
25.00
|
24.40
|
24.40
|
24.40
|
7.70
|
37,040
|
|
|
1/23/2009
|
+0.80 / +3.25%
|
24.40
|
25.40
|
24.40
|
25.40
|
25.40
|
8.02
|
28,190
|
|
|
1/22/2009
|
+0.10 / +0.41%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.60
|
7.77
|
47,390
|
|
|
1/21/2009
|
-0.30 / -1.21%
|
24.50
|
24.60
|
24.40
|
24.50
|
24.50
|
7.73
|
50,730
|
|
|
1/20/2009
|
-0.50 / -1.98%
|
24.80
|
25.00
|
24.60
|
24.80
|
24.80
|
7.83
|
113,690
|
|
|
1/19/2009
|
-0.40 / -1.56%
|
25.30
|
25.60
|
25.30
|
25.30
|
25.30
|
7.99
|
56,900
|
|
|
1/16/2009
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.50
|
25.70
|
25.70
|
8.11
|
115,870
|
|
|
1/15/2009
|
-0.80 / -3.02%
|
25.80
|
26.50
|
25.70
|
25.70
|
25.70
|
8.11
|
126,210
|
|
|
1/14/2009
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.40
|
26.50
|
26.50
|
8.36
|
40,360
|
|
|
1/13/2009
|
-0.10 / -0.38%
|
26.40
|
26.60
|
26.40
|
26.50
|
26.50
|
8.36
|
60,150
|
|
|
1/12/2009
|
+0.30 / +1.14%
|
26.30
|
26.80
|
26.30
|
26.60
|
26.60
|
8.40
|
35,200
|
|
|
1/9/2009
|
-0.20 / -0.75%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.30
|
8.30
|
127,160
|
|
|
1/8/2009
|
-0.80 / -2.93%
|
26.60
|
26.90
|
26.40
|
26.50
|
26.50
|
8.36
|
91,560
|
|
|
1/7/2009
|
+0.30 / +1.11%
|
27.40
|
27.90
|
27.30
|
27.30
|
27.30
|
8.62
|
141,190
|
|
|
1/6/2009
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
27.00
|
8.52
|
92,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|