|
|
Closing price on 3/20/2018
|
|
| Open |
3.09 |
| High |
3.11 |
| Low |
3.08 |
| Volume |
6,572,230 |
| Split-adjusted Price |
3.08 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-0.02 / -0.65%
|
3.09
|
3.11
|
3.08
|
3.08
|
3.09
|
3.08
|
6,572,230
|
|
|
3/19/2018
|
-0.02 / -0.64%
|
3.12
|
3.15
|
3.10
|
3.10
|
3.12
|
3.10
|
6,786,140
|
|
|
3/16/2018
|
+0.03 / +0.97%
|
3.10
|
3.13
|
3.10
|
3.12
|
3.11
|
3.12
|
3,300,270
|
|
|
3/15/2018
|
0.00 / 0.00%
|
3.10
|
3.13
|
3.09
|
3.09
|
3.10
|
3.09
|
3,029,630
|
|
|
3/14/2018
|
0.00 / 0.00%
|
3.12
|
3.14
|
3.08
|
3.09
|
3.11
|
3.09
|
10,075,590
|
|
|
3/13/2018
|
0.00 / 0.00%
|
3.09
|
3.12
|
3.05
|
3.09
|
3.08
|
3.09
|
16,081,080
|
|
|
3/12/2018
|
-0.05 / -1.59%
|
3.14
|
3.14
|
3.08
|
3.09
|
3.10
|
3.09
|
16,570,090
|
|
|
3/9/2018
|
+0.03 / +0.96%
|
3.13
|
3.20
|
3.10
|
3.14
|
3.14
|
3.14
|
1,059,930
|
|
|
3/8/2018
|
-0.01 / -0.32%
|
3.16
|
3.17
|
3.09
|
3.11
|
3.13
|
3.11
|
1,867,660
|
|
|
3/7/2018
|
+0.09 / +2.97%
|
3.03
|
3.24
|
3.03
|
3.12
|
3.19
|
3.12
|
3,776,800
|
|
|
3/6/2018
|
0.00 / 0.00%
|
3.06
|
3.06
|
3.01
|
3.03
|
3.03
|
3.03
|
1,096,210
|
|
|
3/5/2018
|
-0.03 / -0.98%
|
3.08
|
3.09
|
3.03
|
3.03
|
3.06
|
3.03
|
2,213,370
|
|
|
3/2/2018
|
+0.03 / +0.99%
|
3.02
|
3.06
|
3.01
|
3.06
|
3.03
|
3.06
|
1,476,770
|
|
|
3/1/2018
|
-0.05 / -1.62%
|
3.08
|
3.08
|
3.02
|
3.03
|
3.04
|
3.03
|
1,841,460
|
|
|
2/28/2018
|
-0.05 / -1.60%
|
3.12
|
3.12
|
3.08
|
3.08
|
3.09
|
3.08
|
1,524,190
|
|
|
2/27/2018
|
-0.01 / -0.32%
|
3.16
|
3.16
|
3.11
|
3.13
|
3.13
|
3.13
|
1,706,610
|
|
|
2/26/2018
|
0.00 / 0.00%
|
3.18
|
3.19
|
3.13
|
3.14
|
3.15
|
3.14
|
1,238,440
|
|
|
2/23/2018
|
0.00 / 0.00%
|
3.14
|
3.20
|
3.14
|
3.14
|
3.16
|
3.14
|
1,203,060
|
|
|
2/22/2018
|
-0.08 / -2.48%
|
3.20
|
3.21
|
3.14
|
3.14
|
3.18
|
3.14
|
1,528,430
|
|
|
2/21/2018
|
+0.05 / +1.58%
|
3.18
|
3.25
|
3.18
|
3.22
|
3.21
|
3.22
|
1,348,340
|
|
|
2/13/2018
|
+0.07 / +2.26%
|
3.15
|
3.18
|
3.11
|
3.17
|
3.15
|
3.17
|
2,883,990
|
|
|
2/12/2018
|
+0.20 / +6.90%
|
2.95
|
3.10
|
2.91
|
3.10
|
3.02
|
3.10
|
2,842,540
|
|
|
2/9/2018
|
-0.06 / -2.03%
|
2.86
|
2.93
|
2.82
|
2.90
|
2.88
|
2.90
|
2,061,150
|
|
|
2/8/2018
|
-0.06 / -1.99%
|
3.02
|
3.03
|
2.91
|
2.96
|
2.97
|
2.96
|
1,367,910
|
|
|
2/7/2018
|
+0.15 / +5.23%
|
2.99
|
3.03
|
2.97
|
3.02
|
3.00
|
3.02
|
3,094,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|