Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2014	-0.20 / -2.47%	8.00	8.20	7.90	7.90	7.90	7.90	2,232,240
6/9/2014	+0.10 / +1.25%	8.10	8.40	7.90	8.10	8.10	8.10	7,792,410
6/6/2014	+0.10 / +1.27%	7.90	8.00	7.80	8.00	8.00	8.00	2,667,240
6/5/2014	+0.10 / +1.28%	7.70	8.00	7.60	7.90	7.90	7.90	2,349,610
6/4/2014	0.00 / 0.00%	7.80	7.90	7.50	7.80	7.80	7.80	3,709,210
6/3/2014	+0.10 / +1.30%	7.80	8.00	7.70	7.80	7.80	7.80	2,016,910
6/2/2014	-0.20 / -2.53%	7.90	8.00	7.60	7.70	7.70	7.70	4,701,410
5/30/2014	-0.10 / -1.25%	8.00	8.10	7.90	7.90	7.90	7.90	3,090,840
5/29/2014	-0.30 / -3.61%	8.20	8.30	7.90	8.00	8.00	8.00	5,453,910
5/28/2014	-0.10 / -1.19%	8.40	8.50	8.20	8.30	8.30	8.30	3,853,760
5/27/2014	+0.40 / +5.00%	8.00	8.50	7.90	8.40	8.40	8.40	8,764,400
5/26/2014	+0.10 / +1.27%	7.80	8.10	7.70	8.00	8.00	8.00	3,692,010
5/23/2014	0.00 / 0.00%	7.90	8.00	7.80	7.90	7.90	7.90	4,621,170
5/22/2014	-0.40 / -4.82%	8.20	8.30	7.90	7.90	7.90	7.90	7,636,490
5/21/2014	+0.20 / +2.47%	8.10	8.40	7.90	8.30	8.30	8.30	6,026,780
5/20/2014	+0.10 / +1.25%	8.00	8.30	7.80	8.10	8.10	8.10	5,606,040
5/19/2014	+0.50 / +6.67%	7.60	8.00	7.40	8.00	8.00	8.00	9,120,590
5/16/2014	+0.40 / +5.63%	7.10	7.50	7.10	7.50	7.50	7.50	6,929,580
5/15/2014	0.00 / 0.00%	7.20	7.50	6.80	7.10	7.10	7.10	7,150,870
5/14/2014	+0.40 / +5.97%	6.60	7.10	6.60	7.10	7.10	7.10	6,946,070
5/13/2014	-0.40 / -5.63%	6.80	7.10	6.70	6.70	6.70	6.70	7,181,380
5/12/2014	-0.50 / -6.58%	7.40	7.40	7.10	7.10	7.10	7.10	5,891,530
5/9/2014	+0.10 / +1.33%	7.20	7.80	7.20	7.60	7.60	7.60	8,544,300
5/8/2014	-0.50 / -6.25%	7.80	7.80	7.50	7.50	7.50	7.50	8,423,720
5/7/2014	0.00 / 0.00%	8.00	8.20	7.80	8.00	8.00	8.00	3,700,790
5/6/2014	-0.10 / -1.23%	7.90	8.10	7.60	8.00	8.00	8.00	6,857,290
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

<<Previous 30 days Next 30 days>>

ITA News

21/10	ITA: ITA put into supervision status
21/10	ITA: Handling violations for ITA shares
25/09	ITA: Report affiliated person trade
23/09	ITA: ITA changed from trading restriction to trading suspension status
23/09	ITA: Handling violations for ITA shares

More News

Related Companies

	Volume	Price	Change
AAV	489,400	6.20	0.00%
AGG	196,500	15.55	0.65%
API	550,400	7.60	0.00%
ASM	1,580,900	9.12	3.05%
BCR	1,453,600	5.40	0.00%
BII	0	0.70	0.00%
BVL	1,400	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%