|
|
Closing price on 2/6/2018
|
|
| Open |
2.90 |
| High |
2.95 |
| Low |
2.85 |
| Volume |
9,995,100 |
| Split-adjusted Price |
2.87 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.19 / -6.21%
|
2.90
|
2.95
|
2.85
|
2.87
|
2.86
|
2.87
|
9,995,100
|
|
|
2/5/2018
|
-0.22 / -6.71%
|
3.28
|
3.29
|
3.06
|
3.06
|
3.15
|
3.06
|
5,095,200
|
|
|
2/2/2018
|
+0.03 / +0.92%
|
3.27
|
3.31
|
3.27
|
3.28
|
3.29
|
3.28
|
1,516,070
|
|
|
2/1/2018
|
-0.14 / -4.13%
|
3.39
|
3.39
|
3.25
|
3.25
|
3.32
|
3.25
|
4,695,500
|
|
|
1/31/2018
|
-0.06 / -1.74%
|
3.45
|
3.45
|
3.37
|
3.39
|
3.40
|
3.39
|
2,666,610
|
|
|
1/30/2018
|
+0.07 / +2.07%
|
3.38
|
3.45
|
3.36
|
3.45
|
3.39
|
3.45
|
2,663,670
|
|
|
1/29/2018
|
-0.01 / -0.29%
|
3.38
|
3.41
|
3.36
|
3.38
|
3.38
|
3.38
|
1,319,090
|
|
|
1/26/2018
|
+0.03 / +0.89%
|
3.36
|
3.41
|
3.36
|
3.39
|
3.39
|
3.39
|
2,725,740
|
|
|
1/25/2018
|
-0.06 / -1.75%
|
3.45
|
3.46
|
3.36
|
3.36
|
3.39
|
3.36
|
7,935,510
|
|
|
1/22/2018
|
-0.05 / -1.44%
|
3.48
|
3.50
|
3.41
|
3.42
|
3.47
|
3.42
|
2,026,950
|
|
|
1/19/2018
|
+0.08 / +2.36%
|
3.45
|
3.53
|
3.45
|
3.47
|
3.49
|
3.47
|
5,171,470
|
|
|
1/18/2018
|
+0.01 / +0.30%
|
3.38
|
3.41
|
3.34
|
3.39
|
3.38
|
3.39
|
2,267,840
|
|
|
1/17/2018
|
-0.01 / -0.29%
|
3.39
|
3.48
|
3.37
|
3.38
|
3.41
|
3.38
|
3,934,980
|
|
|
1/16/2018
|
-0.06 / -1.74%
|
3.42
|
3.44
|
3.36
|
3.39
|
3.40
|
3.39
|
3,928,410
|
|
|
1/15/2018
|
-0.01 / -0.29%
|
3.45
|
3.49
|
3.44
|
3.45
|
3.46
|
3.45
|
2,522,470
|
|
|
1/12/2018
|
-0.04 / -1.14%
|
3.53
|
3.57
|
3.46
|
3.46
|
3.51
|
3.46
|
8,540,150
|
|
|
1/11/2018
|
-0.05 / -1.41%
|
3.56
|
3.56
|
3.49
|
3.50
|
3.51
|
3.50
|
8,458,490
|
|
|
1/10/2018
|
+0.10 / +2.90%
|
3.51
|
3.64
|
3.50
|
3.55
|
3.57
|
3.55
|
10,786,120
|
|
|
1/9/2018
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.40
|
3.45
|
3.44
|
3.45
|
9,114,090
|
|
|
1/8/2018
|
+0.04 / +1.16%
|
3.43
|
3.56
|
3.43
|
3.49
|
3.50
|
3.49
|
3,306,890
|
|
|
1/5/2018
|
-0.07 / -1.99%
|
3.61
|
3.68
|
3.45
|
3.45
|
3.58
|
3.45
|
7,614,230
|
|
|
1/4/2018
|
+0.23 / +6.99%
|
3.31
|
3.52
|
3.30
|
3.52
|
3.47
|
3.52
|
12,915,020
|
|
|
1/3/2018
|
+0.01 / +0.30%
|
3.31
|
3.31
|
3.27
|
3.29
|
3.29
|
3.29
|
6,245,770
|
|
|
1/2/2018
|
+0.02 / +0.61%
|
3.28
|
3.30
|
3.26
|
3.28
|
3.29
|
3.28
|
10,932,240
|
|
|
12/29/2017
|
0.00 / 0.00%
|
3.28
|
3.28
|
3.25
|
3.26
|
3.26
|
3.26
|
10,496,980
|
|
|
12/28/2017
|
+0.01 / +0.31%
|
3.26
|
3.29
|
3.25
|
3.26
|
3.26
|
3.26
|
1,854,280
|
|
|
12/27/2017
|
-0.01 / -0.31%
|
3.26
|
3.28
|
3.25
|
3.25
|
3.26
|
3.25
|
2,270,520
|
|
|
12/26/2017
|
0.00 / 0.00%
|
3.26
|
3.28
|
3.25
|
3.26
|
3.26
|
3.26
|
1,860,660
|
|
|
12/25/2017
|
-0.02 / -0.61%
|
3.29
|
3.30
|
3.26
|
3.26
|
3.27
|
3.26
|
19,849,500
|
|
|
12/22/2017
|
0.00 / 0.00%
|
3.30
|
3.32
|
3.27
|
3.28
|
3.29
|
3.28
|
11,781,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|