|
|
Closing price on 4/7/2014
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
7,753,460 |
| Split-adjusted Price |
10.20 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2014
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
7,753,460
|
|
|
4/4/2014
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
10.10
|
8,690,150
|
|
|
4/3/2014
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
10.30
|
12,620,480
|
|
|
4/2/2014
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.30
|
9.70
|
9.70
|
9.70
|
13,534,070
|
|
|
4/1/2014
|
-0.60 / -5.94%
|
10.00
|
10.10
|
9.40
|
9.50
|
9.50
|
9.50
|
21,210,270
|
|
|
3/31/2014
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
11,498,050
|
|
|
3/28/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.60
|
10.60
|
10.60
|
9,158,340
|
|
|
3/27/2014
|
+0.60 / +6.00%
|
10.10
|
10.60
|
9.80
|
10.60
|
10.60
|
10.60
|
15,860,770
|
|
|
3/26/2014
|
0.00 / 0.00%
|
10.20
|
10.70
|
9.90
|
10.00
|
10.00
|
10.00
|
24,125,390
|
|
|
3/25/2014
|
0.00 / 0.00%
|
10.00
|
10.60
|
9.80
|
10.00
|
10.00
|
10.00
|
19,600,010
|
|
|
3/24/2014
|
+0.40 / +4.17%
|
9.90
|
10.20
|
9.60
|
10.00
|
10.00
|
10.00
|
13,976,610
|
|
|
3/21/2014
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
11,960,320
|
|
|
3/20/2014
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.40
|
9.70
|
9.70
|
9.70
|
11,614,980
|
|
|
3/19/2014
|
+0.60 / +6.74%
|
9.00
|
9.50
|
8.80
|
9.50
|
9.50
|
9.50
|
18,592,600
|
|
|
3/18/2014
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
8.90
|
15,453,300
|
|
|
3/17/2014
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
9,668,530
|
|
|
3/14/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
8,872,650
|
|
|
3/13/2014
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
9.00
|
14,389,690
|
|
|
3/12/2014
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
8.60
|
11,886,780
|
|
|
3/11/2014
|
+0.20 / +2.30%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.90
|
8.90
|
9,456,540
|
|
|
3/10/2014
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
8.70
|
18,869,320
|
|
|
3/7/2014
|
+0.30 / +3.80%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
15,683,730
|
|
|
3/6/2014
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.90
|
7.90
|
5,763,540
|
|
|
3/5/2014
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
7,539,560
|
|
|
3/4/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
7.80
|
9,880,640
|
|
|
3/3/2014
|
-0.40 / -4.82%
|
8.20
|
8.30
|
7.80
|
7.90
|
7.90
|
7.90
|
7,954,430
|
|
|
2/28/2014
|
+0.30 / +3.75%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.30
|
8.30
|
7,275,210
|
|
|
2/27/2014
|
+0.30 / +3.90%
|
7.70
|
8.20
|
7.70
|
8.00
|
8.00
|
8.00
|
25,582,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.70
|
7.70
|
6,178,800
|
|
|
2/25/2014
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
6,337,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|