Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2009	-2.00 / -4.83%	39.70	39.90	39.40	39.40	39.40	18.66	696,030
6/9/2009	-2.10 / -4.83%	41.40	43.40	41.40	41.40	41.40	19.60	940,840
6/8/2009	+2.00 / +4.82%	43.50	43.50	43.00	43.50	43.50	20.60	502,220
6/5/2009	+1.90 / +4.80%	41.00	41.50	40.80	41.50	41.50	19.65	1,203,210
6/4/2009	+0.20 / +0.51%	40.10	40.50	39.40	39.60	39.60	18.75	660,750
6/3/2009	-1.00 / -2.48%	40.00	40.00	39.00	39.40	39.40	18.66	689,800
6/2/2009	+0.10 / +0.25%	42.20	42.30	40.40	40.40	40.40	19.13	871,180
6/1/2009	+1.30 / +3.33%	39.00	40.50	39.00	40.30	40.30	19.08	640,140
5/29/2009	-2.00 / -4.88%	39.90	41.00	39.00	39.00	39.00	18.47	1,284,320
5/28/2009	-2.10 / -4.87%	41.00	42.60	41.00	41.00	41.00	19.41	492,210
5/27/2009	+2.00 / +4.87%	43.10	43.10	42.00	43.10	43.10	20.41	1,210,810
5/26/2009	+1.90 / +4.85%	41.10	41.10	40.50	41.10	41.10	19.46	938,220
5/25/2009	+1.80 / +4.81%	39.20	39.20	38.80	39.20	39.20	18.56	635,690
5/22/2009	+1.70 / +4.76%	37.40	37.40	36.10	37.40	37.40	17.71	1,727,910
5/21/2009	+1.70 / +5.00%	35.70	35.70	35.70	35.70	35.70	16.90	68,950
5/20/2009	-14.60 / -30.04%	34.00	34.00	34.00	34.00	34.00	16.10	24,380
5/19/2009	+2.30 / +4.97%	48.50	48.60	47.50	48.60	48.60	15.34	1,326,230
5/18/2009	-1.70 / -3.54%	47.00	47.80	46.10	46.30	46.30	14.61	1,015,910
5/15/2009	+1.30 / +2.78%	48.00	48.60	46.70	48.00	48.00	15.15	1,326,610
5/14/2009	+2.70 / +6.14%	46.30	47.00	44.50	46.70	46.70	14.74	1,536,600
5/13/2009	-0.10 / -0.23%	46.30	46.30	41.90	44.00	44.00	13.89	1,583,600
5/12/2009	+2.10 / +5.00%	44.10	44.10	44.10	44.10	44.10	13.92	255,870
5/11/2009	+2.00 / +5.00%	42.00	42.00	42.00	42.00	42.00	13.26	419,490
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

<<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	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
API	1,665,700	8.50	-5.56%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%