|
|
Closing price on 4/27/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
1,857,980 |
| Split-adjusted Price |
6.80 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
6.80
|
1,857,980
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
1,516,010
|
|
|
4/23/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
6.90
|
2,748,970
|
|
|
4/22/2015
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
6.90
|
1,910,720
|
|
|
4/21/2015
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.05
|
7.00
|
1,893,420
|
|
|
4/20/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.14
|
7.10
|
2,366,510
|
|
|
4/17/2015
|
+0.30 / +4.35%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.15
|
7.20
|
10,582,670
|
|
|
4/16/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
3,292,300
|
|
|
4/15/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.77
|
6.80
|
3,217,290
|
|
|
4/14/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.75
|
6.70
|
1,009,490
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
6.80
|
1,872,590
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
6.80
|
1,264,660
|
|
|
4/9/2015
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
2,115,770
|
|
|
4/8/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.75
|
6.70
|
1,572,300
|
|
|
4/7/2015
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
2,782,890
|
|
|
4/6/2015
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
1,229,540
|
|
|
4/3/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
1,746,570
|
|
|
4/2/2015
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.76
|
6.90
|
2,513,580
|
|
|
4/1/2015
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
3,001,600
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.98
|
6.90
|
4,227,250
|
|
|
3/30/2015
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.01
|
6.90
|
3,321,610
|
|
|
3/27/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.19
|
7.10
|
3,047,470
|
|
|
3/26/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.24
|
7.20
|
2,254,270
|
|
|
3/25/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
2,286,160
|
|
|
3/24/2015
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
2,711,040
|
|
|
3/23/2015
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.43
|
7.40
|
2,290,610
|
|
|
3/20/2015
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.55
|
7.60
|
4,937,380
|
|
|
3/19/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
3,366,290
|
|
|
3/18/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
1,413,120
|
|
|
3/17/2015
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
4,934,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|