Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/28/2014	+0.30 / +3.75%	8.10	8.30	7.90	8.30	8.30	8.30	7,275,210
2/27/2014	+0.30 / +3.90%	7.70	8.20	7.70	8.00	8.00	8.00	25,582,500
2/26/2014	0.00 / 0.00%	7.70	7.80	7.50	7.70	7.70	7.70	6,178,800
2/25/2014	-0.10 / -1.28%	7.80	7.80	7.60	7.70	7.70	7.70	6,337,020
2/24/2014	+0.30 / +4.00%	7.60	7.80	7.50	7.80	7.80	7.80	5,913,290
2/21/2014	0.00 / 0.00%	7.50	7.60	7.30	7.50	7.50	7.50	7,182,500
2/20/2014	-0.40 / -5.06%	7.90	8.10	7.40	7.50	7.50	7.50	16,856,900
2/19/2014	+0.10 / +1.28%	7.90	8.00	7.70	7.90	7.90	7.90	7,788,400
2/18/2014	+0.10 / +1.30%	7.70	7.90	7.50	7.80	7.80	7.80	12,061,260
2/17/2014	+0.10 / +1.32%	7.70	7.80	7.50	7.70	7.70	7.70	11,364,370
2/14/2014	0.00 / 0.00%	7.60	7.80	7.50	7.60	7.60	7.60	9,553,560
2/13/2014	+0.20 / +2.70%	7.50	7.60	7.30	7.60	7.60	7.60	9,971,030
2/12/2014	+0.10 / +1.37%	7.40	7.50	7.20	7.40	7.40	7.40	7,305,730
2/11/2014	-0.20 / -2.67%	7.60	7.60	7.30	7.30	7.30	7.30	15,478,910
2/10/2014	+0.10 / +1.35%	7.40	7.60	7.30	7.50	7.50	7.50	6,818,620
2/7/2014	-0.20 / -2.63%	7.60	7.70	7.30	7.40	7.40	7.40	7,255,290
2/6/2014	+0.30 / +4.11%	7.40	7.70	7.20	7.60	7.60	7.60	7,949,160
1/27/2014	+0.10 / +1.39%	7.20	7.40	7.10	7.30	7.30	7.30	5,934,480
1/24/2014	-0.10 / -1.37%	7.30	7.40	7.10	7.20	7.20	7.20	6,795,290
1/23/2014	0.00 / 0.00%	7.20	7.50	7.10	7.30	7.30	7.30	6,919,490
1/22/2014	+0.30 / +4.29%	7.30	7.40	7.20	7.30	7.30	7.30	19,453,270
1/21/2014	+0.40 / +6.06%	6.70	7.00	6.70	7.00	7.00	7.00	14,207,610
1/20/2014	-0.10 / -1.49%	6.70	6.80	6.50	6.60	6.60	6.60	8,982,560
1/17/2014	-0.10 / -1.47%	6.80	7.00	6.70	6.70	6.70	6.70	7,775,190
1/16/2014	-0.10 / -1.45%	7.10	7.20	6.80	6.80	6.80	6.80	7,563,660
1/15/2014	+0.40 / +6.15%	6.70	6.90	6.60	6.90	6.90	6.90	23,053,980
1/14/2014	+0.10 / +1.56%	6.40	6.60	6.40	6.50	6.50	6.50	4,487,390
1/13/2014	-0.10 / -1.54%	6.50	6.60	6.40	6.40	6.40	6.40	3,086,900
1/10/2014	0.00 / 0.00%	6.60	6.60	6.40	6.50	6.50	6.50	3,206,000
1/9/2014	+0.10 / +1.56%	6.40	6.60	6.40	6.50	6.50	6.50	5,745,800

<<Previous 30 days Next 30 days>>

ITA News

21/10	ITA: ITA put into supervision status
21/10	ITA: Handling violations for ITA shares
25/09	ITA: Report affiliated person trade
23/09	ITA: ITA changed from trading restriction to trading suspension status
23/09	ITA: Handling violations for ITA shares

More News

Related Companies

	Volume	Price	Change
AAV	489,400	6.20	0.00%
AGG	196,500	15.55	0.65%
API	550,400	7.60	0.00%
ASM	1,580,900	9.12	3.05%
BCR	1,453,600	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,400	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%