|
|
Closing price on 2/28/2017
|
|
| Open |
4.45 |
| High |
4.52 |
| Low |
4.35 |
| Volume |
5,003,640 |
| Split-adjusted Price |
4.49 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
+0.06 / +1.35%
|
4.45
|
4.52
|
4.35
|
4.49
|
4.45
|
4.49
|
5,003,640
|
|
|
2/27/2017
|
+0.17 / +3.99%
|
4.33
|
4.44
|
4.23
|
4.43
|
4.35
|
4.43
|
7,640,740
|
|
|
2/24/2017
|
+0.27 / +6.77%
|
4.00
|
4.26
|
3.99
|
4.26
|
4.23
|
4.26
|
12,144,160
|
|
|
2/23/2017
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.94
|
3.99
|
3.97
|
3.99
|
2,617,030
|
|
|
2/22/2017
|
+0.04 / +1.01%
|
3.98
|
3.99
|
3.94
|
3.99
|
3.96
|
3.99
|
3,285,310
|
|
|
2/21/2017
|
+0.05 / +1.28%
|
3.93
|
3.99
|
3.92
|
3.95
|
3.96
|
3.95
|
2,871,870
|
|
|
2/20/2017
|
-0.05 / -1.27%
|
3.93
|
3.95
|
3.88
|
3.90
|
3.91
|
3.90
|
2,235,410
|
|
|
2/17/2017
|
-0.03 / -0.75%
|
3.97
|
3.97
|
3.93
|
3.95
|
3.94
|
3.95
|
2,538,810
|
|
|
2/16/2017
|
0.00 / 0.00%
|
3.98
|
3.99
|
3.96
|
3.98
|
3.97
|
3.98
|
3,175,640
|
|
|
2/15/2017
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.96
|
3.98
|
3.98
|
3.98
|
3,061,640
|
|
|
2/14/2017
|
+0.05 / +1.27%
|
3.96
|
3.99
|
3.93
|
3.99
|
3.96
|
3.99
|
6,690,540
|
|
|
2/13/2017
|
0.00 / 0.00%
|
3.93
|
3.95
|
3.92
|
3.94
|
3.93
|
3.94
|
2,251,050
|
|
|
2/10/2017
|
-0.04 / -1.01%
|
3.95
|
3.95
|
3.92
|
3.94
|
3.93
|
3.94
|
1,507,750
|
|
|
2/9/2017
|
-0.01 / -0.25%
|
4.00
|
4.03
|
3.95
|
3.98
|
3.99
|
3.98
|
2,264,630
|
|
|
2/8/2017
|
+0.09 / +2.31%
|
3.91
|
4.02
|
3.90
|
3.99
|
3.96
|
3.99
|
3,793,840
|
|
|
2/7/2017
|
+0.01 / +0.26%
|
3.91
|
3.94
|
3.89
|
3.90
|
3.91
|
3.90
|
4,315,740
|
|
|
2/6/2017
|
-0.01 / -0.26%
|
3.90
|
3.91
|
3.89
|
3.89
|
3.90
|
3.89
|
1,501,280
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.92
|
3.92
|
3.89
|
3.90
|
3.90
|
3.90
|
4,804,190
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.89
|
3.97
|
3.89
|
3.90
|
3.91
|
3.90
|
534,640
|
|
|
1/25/2017
|
-0.01 / -0.26%
|
3.90
|
3.94
|
3.89
|
3.90
|
3.91
|
3.90
|
868,950
|
|
|
1/24/2017
|
+0.01 / +0.26%
|
3.88
|
3.92
|
3.88
|
3.91
|
3.90
|
3.91
|
1,245,220
|
|
|
1/23/2017
|
0.00 / 0.00%
|
3.87
|
3.92
|
3.87
|
3.90
|
3.90
|
3.90
|
2,932,080
|
|
|
1/20/2017
|
0.00 / 0.00%
|
3.90
|
3.91
|
3.86
|
3.90
|
3.89
|
3.90
|
2,296,870
|
|
|
1/19/2017
|
-0.08 / -2.01%
|
3.91
|
3.91
|
3.83
|
3.90
|
3.89
|
3.90
|
4,300,740
|
|
|
1/18/2017
|
0.00 / 0.00%
|
3.98
|
4.01
|
3.89
|
3.98
|
3.97
|
3.98
|
4,720,570
|
|
|
1/17/2017
|
-0.04 / -1.00%
|
4.00
|
4.02
|
3.97
|
3.98
|
3.99
|
3.98
|
3,848,090
|
|
|
1/16/2017
|
-0.05 / -1.23%
|
4.02
|
4.06
|
3.99
|
4.02
|
4.01
|
4.02
|
1,833,270
|
|
|
1/13/2017
|
-0.01 / -0.25%
|
4.06
|
4.08
|
4.00
|
4.07
|
4.05
|
4.07
|
5,067,790
|
|
|
1/12/2017
|
-0.01 / -0.24%
|
4.05
|
4.10
|
3.99
|
4.08
|
4.02
|
4.08
|
9,167,550
|
|
|
1/11/2017
|
-0.01 / -0.24%
|
4.11
|
4.11
|
3.99
|
4.09
|
4.04
|
4.09
|
5,966,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|