Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2017	-0.04 / -0.94%	4.24	4.28	4.20	4.20	4.24	4.20	17,024,590
3/27/2017	+0.04 / +0.95%	4.20	4.29	4.19	4.24	4.25	4.24	20,914,450
3/24/2017	+0.15 / +3.70%	4.05	4.28	4.04	4.20	4.18	4.20	28,021,000
3/23/2017	0.00 / 0.00%	4.02	4.05	4.00	4.05	4.03	4.05	10,976,310
3/22/2017	-0.01 / -0.25%	4.05	4.07	3.99	4.05	4.03	4.05	18,231,710
3/21/2017	+0.02 / +0.50%	4.06	4.14	4.00	4.06	4.08	4.06	15,078,040
3/20/2017	+0.06 / +1.51%	4.16	4.16	4.04	4.04	4.08	4.04	7,795,410
3/17/2017	0.00 / 0.00%	3.93	3.98	3.80	3.98	3.95	3.98	35,773,010
3/16/2017	+0.02 / +0.51%	3.96	3.98	3.90	3.98	3.97	3.98	1,611,150
3/15/2017	-0.02 / -0.50%	3.98	3.98	3.90	3.96	3.93	3.96	2,602,310
3/14/2017	0.00 / 0.00%	3.80	3.99	3.80	3.98	3.90	3.98	3,983,670
3/13/2017	-0.24 / -5.69%	4.05	4.07	3.98	3.98	4.01	3.98	8,372,900
3/10/2017	+0.01 / +0.24%	4.21	4.28	4.19	4.22	4.23	4.22	16,103,520
3/9/2017	+0.05 / +1.20%	4.20	4.24	4.16	4.21	4.19	4.21	14,444,190
3/8/2017	+0.06 / +1.46%	4.10	4.20	4.05	4.16	4.17	4.16	3,354,220
3/7/2017	-0.23 / -5.31%	4.26	4.29	4.10	4.10	4.21	4.10	8,972,120
3/6/2017	-0.02 / -0.46%	4.30	4.35	4.26	4.33	4.31	4.33	7,009,050
3/3/2017	-0.08 / -1.81%	4.40	4.41	4.28	4.35	4.34	4.35	7,212,160
3/2/2017	-0.06 / -1.34%	4.49	4.49	4.38	4.43	4.42	4.43	5,443,940
3/1/2017	0.00 / 0.00%	4.39	4.49	4.27	4.49	4.38	4.49	12,347,050
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

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	360,300	6.30	0.00%
AGG	408,300	16.30	-0.91%
API	183,400	7.40	1.37%
ASM	467,200	7.05	0.43%
BCR	0	1.40	0.00%
BII	0	0.60	0.00%
BVL	12,800	18.80	-0.53%
C21	0	15.10	0.00%
CCI	1,300	26.00	-5.45%