|
|
Closing price on 4/17/2018
|
|
| Open |
2.71 |
| High |
2.74 |
| Low |
2.70 |
| Volume |
2,659,300 |
| Split-adjusted Price |
2.70 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
-0.01 / -0.37%
|
2.71
|
2.74
|
2.70
|
2.70
|
2.71
|
2.70
|
2,659,300
|
|
|
4/16/2018
|
-0.02 / -0.73%
|
2.73
|
2.76
|
2.69
|
2.71
|
2.71
|
2.71
|
4,981,020
|
|
|
4/13/2018
|
-0.01 / -0.36%
|
2.73
|
2.79
|
2.72
|
2.73
|
2.74
|
2.73
|
1,376,260
|
|
|
4/12/2018
|
-0.04 / -1.44%
|
2.78
|
2.78
|
2.70
|
2.74
|
2.73
|
2.74
|
1,383,190
|
|
|
4/11/2018
|
-0.08 / -2.80%
|
2.85
|
2.85
|
2.76
|
2.78
|
2.80
|
2.78
|
4,775,620
|
|
|
4/10/2018
|
-0.10 / -3.38%
|
2.99
|
2.99
|
2.86
|
2.86
|
2.90
|
2.86
|
3,414,140
|
|
|
4/9/2018
|
-0.01 / -0.34%
|
2.99
|
3.00
|
2.95
|
2.96
|
2.97
|
2.96
|
1,826,340
|
|
|
4/6/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.97
|
2.97
|
2.98
|
2.97
|
1,138,280
|
|
|
4/5/2018
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.96
|
2.97
|
2.98
|
2.97
|
885,920
|
|
|
4/4/2018
|
+0.01 / +0.34%
|
2.98
|
3.00
|
2.97
|
2.99
|
2.99
|
2.99
|
1,475,530
|
|
|
4/3/2018
|
-0.02 / -0.67%
|
2.99
|
3.00
|
2.97
|
2.98
|
2.98
|
2.98
|
15,347,940
|
|
|
4/2/2018
|
0.00 / 0.00%
|
3.02
|
3.04
|
2.98
|
3.00
|
3.00
|
3.00
|
1,055,100
|
|
|
3/30/2018
|
+0.01 / +0.33%
|
2.99
|
3.00
|
2.97
|
3.00
|
2.99
|
3.00
|
16,618,840
|
|
|
3/29/2018
|
0.00 / 0.00%
|
3.00
|
3.01
|
2.98
|
2.99
|
2.99
|
2.99
|
1,143,120
|
|
|
3/28/2018
|
-0.04 / -1.32%
|
3.00
|
3.02
|
2.99
|
2.99
|
3.00
|
2.99
|
942,980
|
|
|
3/27/2018
|
+0.05 / +1.68%
|
3.00
|
3.12
|
2.97
|
3.03
|
3.02
|
3.03
|
3,015,320
|
|
|
3/26/2018
|
-0.04 / -1.32%
|
3.00
|
3.02
|
2.96
|
2.98
|
2.99
|
2.98
|
3,564,520
|
|
|
3/23/2018
|
-0.04 / -1.31%
|
3.04
|
3.04
|
2.98
|
3.02
|
3.01
|
3.02
|
3,654,500
|
|
|
3/22/2018
|
-0.04 / -1.29%
|
3.10
|
3.12
|
3.06
|
3.06
|
3.07
|
3.06
|
1,670,600
|
|
|
3/21/2018
|
+0.02 / +0.65%
|
3.06
|
3.13
|
3.06
|
3.10
|
3.09
|
3.10
|
2,318,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|