Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2009	-1.50 / -4.70%	31.00	32.50	30.40	30.40	30.40	9.60	751,600
4/22/2009	-1.40 / -4.20%	32.00	33.40	31.70	31.90	31.90	10.07	1,689,940
4/21/2009	-1.70 / -4.86%	33.30	33.30	33.30	33.30	33.30	10.51	63,760
4/20/2009	-1.80 / -4.89%	35.00	35.00	35.00	35.00	35.00	11.05	15,320
4/17/2009	-1.90 / -4.91%	37.00	37.50	36.80	36.80	36.80	11.62	415,050
4/16/2009	+1.30 / +3.48%	39.20	39.20	37.40	38.70	38.70	12.22	894,660
4/15/2009	0.00 / 0.00%	36.50	39.20	36.50	37.40	37.40	11.81	1,216,060
4/14/2009	+1.70 / +4.76%	37.40	37.40	36.90	37.40	37.40	11.81	845,130
4/13/2009	+1.70 / +5.00%	35.70	35.70	35.70	35.70	35.70	11.27	187,180
4/10/2009	+1.60 / +4.94%	34.00	34.00	33.50	34.00	34.00	10.73	990,900
4/9/2009	0.00 / 0.00%	34.00	34.00	32.40	32.40	32.40	10.23	1,338,260
4/8/2009	+1.50 / +4.85%	32.40	32.40	30.90	32.40	32.40	10.23	1,503,850
4/7/2009	+1.40 / +4.75%	30.90	30.90	30.90	30.90	30.90	9.75	577,280
4/3/2009	+1.40 / +4.98%	29.50	29.50	29.50	29.50	29.50	9.31	381,930
4/2/2009	+1.30 / +4.85%	28.10	28.10	28.10	28.10	28.10	8.87	280,520
4/1/2009	+1.20 / +4.69%	26.80	26.80	26.50	26.80	26.80	8.46	655,490
3/31/2009	+1.10 / +4.49%	25.00	25.70	24.60	25.60	25.60	8.08	1,019,810
3/30/2009	+1.10 / +4.70%	24.00	24.50	23.50	24.50	24.50	7.73	1,431,070
3/27/2009	+1.10 / +4.93%	23.40	23.40	23.40	23.40	23.40	7.39	322,950
3/26/2009	+1.00 / +4.69%	22.30	22.30	22.30	22.30	22.30	7.04	73,340
3/25/2009	+1.00 / +4.93%	20.30	21.30	20.30	21.30	21.30	6.72	444,600
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

<<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	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%