Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2009	+2.30 / +6.10%	40.50	41.00	38.50	40.00	40.00	12.63	1,255,180
5/7/2009	-0.70 / -1.82%	39.60	39.60	37.70	37.70	37.70	11.90	1,217,070
5/6/2009	+1.80 / +4.92%	38.40	38.40	37.00	38.40	38.34	12.12	1,479,970
5/5/2009	+1.70 / +4.87%	36.60	36.60	36.60	36.60	36.60	11.55	52,730
5/4/2009	+1.60 / +4.80%	34.90	34.90	34.90	34.90	34.90	11.02	69,670
4/29/2009	+1.50 / +4.72%	33.30	33.30	33.30	33.30	33.30	10.51	337,180
4/28/2009	+1.50 / +4.95%	31.80	31.80	31.80	31.80	31.80	10.04	275,770
4/27/2009	+1.40 / +4.84%	30.30	30.30	30.30	30.30	30.30	9.56	234,880
4/24/2009	-1.50 / -4.93%	29.80	30.00	28.90	28.90	28.90	9.12	528,940
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

<<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	445,700	6.40	-1.54%
AGG	389,900	16.40	0.92%
API	670,200	7.30	-2.67%
ASM	3,420,500	7.68	4.77%
BCR	0	1.80	0.00%
BII	0	0.70	0.00%
BVL	3,100	16.00	3.90%
C21	0	15.70	0.00%
CCI	700	22.10	0.91%