Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/11/2017	-0.24 / -6.88%	3.47	3.49	3.25	3.25	3.33	3.25	19,836,240
4/10/2017	-0.01 / -0.29%	3.55	3.57	3.49	3.49	3.52	3.49	8,410,720
4/7/2017	-0.13 / -3.58%	3.38	3.50	3.38	3.50	3.39	3.50	25,168,710
4/5/2017	-0.27 / -6.92%	3.80	3.83	3.63	3.63	3.65	3.63	26,550,980
4/4/2017	-0.09 / -2.26%	4.00	4.01	3.89	3.90	3.94	3.90	12,425,200
4/3/2017	-0.04 / -0.99%	4.07	4.09	3.98	3.99	4.02	3.99	12,087,320
3/31/2017	-0.15 / -3.59%	4.18	4.24	4.02	4.03	4.11	4.03	12,413,360
3/30/2017	+0.01 / +0.24%	4.16	4.24	4.14	4.18	4.18	4.18	21,357,930
3/29/2017	-0.03 / -0.71%	4.19	4.20	4.14	4.17	4.16	4.17	12,631,470
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

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%