|
|
Closing price on 5/5/2014
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
5,567,710 |
| Split-adjusted Price |
8.10 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2014
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.10
|
8.10
|
5,567,710
|
|
|
4/29/2014
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
3,051,500
|
|
|
4/28/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
4,311,510
|
|
|
4/25/2014
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.70
|
8.70
|
5,048,230
|
|
|
4/24/2014
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
3,011,150
|
|
|
4/23/2014
|
-0.30 / -3.41%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
8.50
|
4,727,480
|
|
|
4/22/2014
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.10
|
8.80
|
8.80
|
8.80
|
7,118,660
|
|
|
4/21/2014
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.20
|
8.30
|
8.30
|
8.30
|
6,869,820
|
|
|
4/18/2014
|
-0.60 / -6.45%
|
9.20
|
9.30
|
8.70
|
8.70
|
8.70
|
8.70
|
6,991,420
|
|
|
4/17/2014
|
+0.30 / +3.33%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
6,233,230
|
|
|
4/16/2014
|
-0.40 / -4.26%
|
9.30
|
9.40
|
8.80
|
9.00
|
9.00
|
9.00
|
14,210,020
|
|
|
4/15/2014
|
-0.40 / -4.08%
|
9.80
|
9.90
|
9.30
|
9.40
|
9.40
|
9.40
|
11,332,790
|
|
|
4/14/2014
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.70
|
9.80
|
9.80
|
9.80
|
7,506,820
|
|
|
4/11/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
10.10
|
8,262,780
|
|
|
4/10/2014
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
8,111,170
|
|
|
4/8/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
8,863,620
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|