|
|
Closing price on 3/8/2012
|
|
| Open |
11.30 |
| High |
12.00 |
| Low |
11.10 |
| Volume |
2,301,280 |
| Split-adjusted Price |
8.41 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.50 / -4.31%
|
11.30
|
12.00
|
11.10
|
11.10
|
11.10
|
8.41
|
2,301,280
|
|
|
3/7/2012
|
+0.50 / +4.50%
|
11.00
|
11.60
|
10.70
|
11.60
|
11.60
|
8.79
|
2,487,680
|
|
|
3/6/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
8.41
|
5,940,110
|
|
|
3/5/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.03
|
302,680
|
|
|
3/2/2012
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.70
|
10.10
|
10.10
|
7.65
|
2,462,120
|
|
|
3/1/2012
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
7.35
|
1,000,700
|
|
|
2/29/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.80
|
7.42
|
2,116,540
|
|
|
2/28/2012
|
-0.50 / -4.90%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
7.35
|
3,336,320
|
|
|
2/27/2012
|
+0.20 / +2.00%
|
10.00
|
10.40
|
9.60
|
10.20
|
10.20
|
7.73
|
2,935,910
|
|
|
2/24/2012
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
7.58
|
5,927,600
|
|
|
2/23/2012
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
7.42
|
2,010,270
|
|
|
2/22/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
7.12
|
1,465,740
|
|
|
2/21/2012
|
+0.10 / +1.12%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
6.82
|
4,136,750
|
|
|
2/20/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.74
|
3,942,830
|
|
|
2/17/2012
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
6.44
|
6,401,380
|
|
|
2/16/2012
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
6.14
|
1,237,870
|
|
|
2/15/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
6.06
|
1,453,230
|
|
|
2/14/2012
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
6.06
|
1,150,260
|
|
|
2/13/2012
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
5.83
|
1,325,030
|
|
|
2/10/2012
|
-0.40 / -4.71%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
6.14
|
3,015,200
|
|
|
2/9/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
6.44
|
2,024,980
|
|
|
2/8/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
6.44
|
1,394,210
|
|
|
2/7/2012
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.10
|
6.14
|
1,541,050
|
|
|
2/6/2012
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.50
|
8.00
|
8.00
|
6.06
|
1,747,760
|
|
|
2/3/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
5.83
|
3,292,260
|
|
|
2/2/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
5.83
|
520,980
|
|
|
2/1/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.40
|
5.61
|
1,952,000
|
|
|
1/31/2012
|
+0.10 / +1.43%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
5.38
|
1,287,400
|
|
|
1/30/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.70
|
7.00
|
7.00
|
5.30
|
491,520
|
|
|
1/20/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
5.23
|
327,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|