|
|
Closing price on 3/24/2009
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
40,310 |
| Split-adjusted Price |
6.41 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.41
|
40,310
|
|
|
3/23/2009
|
-0.80 / -3.96%
|
20.20
|
20.20
|
19.30
|
19.40
|
19.40
|
6.12
|
305,350
|
|
|
3/20/2009
|
-0.30 / -1.46%
|
20.20
|
21.50
|
19.70
|
20.20
|
20.20
|
6.38
|
499,110
|
|
|
3/19/2009
|
-1.00 / -4.65%
|
22.50
|
22.50
|
20.50
|
20.50
|
20.50
|
6.47
|
978,500
|
|
|
3/18/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.79
|
114,170
|
|
|
3/17/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.47
|
126,670
|
|
|
3/16/2009
|
+0.90 / +4.81%
|
19.20
|
19.60
|
18.70
|
19.60
|
19.60
|
6.19
|
446,400
|
|
|
3/13/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.90
|
234,280
|
|
|
3/12/2009
|
+0.80 / +4.68%
|
17.10
|
17.90
|
16.60
|
17.90
|
17.90
|
5.65
|
916,030
|
|
|
3/11/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.40
|
90,520
|
|
|
3/10/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
5.15
|
289,700
|
|
|
3/9/2009
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.60
|
4.92
|
362,130
|
|
|
3/6/2009
|
-0.30 / -1.90%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
4.89
|
247,510
|
|
|
3/5/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
4.99
|
317,400
|
|
|
3/4/2009
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.80
|
4.99
|
264,970
|
|
|
3/3/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
5.05
|
403,590
|
|
|
3/2/2009
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
4.83
|
189,880
|
|
|
2/27/2009
|
-0.60 / -3.95%
|
15.00
|
15.10
|
14.50
|
14.60
|
14.60
|
4.61
|
483,800
|
|
|
2/26/2009
|
-0.70 / -4.40%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
4.80
|
300,240
|
|
|
2/25/2009
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.20
|
15.90
|
15.90
|
5.02
|
205,470
|
|
|
2/24/2009
|
-0.80 / -5.00%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
4.80
|
150,860
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|