|
|
Closing price on 6/20/2017
|
|
| Open |
3.48 |
| High |
3.49 |
| Low |
3.43 |
| Volume |
13,442,650 |
| Split-adjusted Price |
3.45 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
-0.02 / -0.58%
|
3.48
|
3.49
|
3.43
|
3.45
|
3.45
|
3.45
|
13,442,650
|
|
|
6/19/2017
|
+0.09 / +2.66%
|
3.49
|
3.50
|
3.44
|
3.47
|
3.48
|
3.47
|
7,680,840
|
|
|
6/16/2017
|
+0.02 / +0.60%
|
3.37
|
3.51
|
3.37
|
3.38
|
3.42
|
3.38
|
12,818,590
|
|
|
6/15/2017
|
+0.01 / +0.30%
|
3.35
|
3.37
|
3.34
|
3.36
|
3.36
|
3.36
|
9,288,410
|
|
|
6/14/2017
|
-0.03 / -0.89%
|
3.38
|
3.39
|
3.35
|
3.35
|
3.37
|
3.35
|
3,100,060
|
|
|
6/13/2017
|
+0.02 / +0.60%
|
3.36
|
3.40
|
3.36
|
3.38
|
3.38
|
3.38
|
2,020,600
|
|
|
6/12/2017
|
-0.01 / -0.30%
|
3.37
|
3.39
|
3.36
|
3.36
|
3.37
|
3.36
|
2,009,490
|
|
|
6/9/2017
|
-0.01 / -0.30%
|
3.39
|
3.40
|
3.37
|
3.37
|
3.38
|
3.37
|
1,900,870
|
|
|
6/8/2017
|
-0.02 / -0.59%
|
3.40
|
3.42
|
3.38
|
3.38
|
3.39
|
3.38
|
2,431,820
|
|
|
6/7/2017
|
0.00 / 0.00%
|
3.40
|
3.45
|
3.40
|
3.40
|
3.41
|
3.40
|
2,379,230
|
|
|
6/6/2017
|
0.00 / 0.00%
|
3.38
|
3.40
|
3.38
|
3.40
|
3.39
|
3.40
|
2,090,020
|
|
|
6/5/2017
|
+0.01 / +0.29%
|
3.42
|
3.45
|
3.39
|
3.40
|
3.41
|
3.40
|
2,345,670
|
|
|
6/2/2017
|
-0.01 / -0.29%
|
3.36
|
3.43
|
3.36
|
3.39
|
3.39
|
3.39
|
1,205,660
|
|
|
6/1/2017
|
+0.04 / +1.19%
|
3.36
|
3.44
|
3.36
|
3.40
|
3.40
|
3.40
|
948,850
|
|
|
5/31/2017
|
+0.01 / +0.30%
|
3.35
|
3.40
|
3.34
|
3.36
|
3.37
|
3.36
|
2,099,130
|
|
|
5/30/2017
|
-0.13 / -3.74%
|
3.47
|
3.48
|
3.35
|
3.35
|
3.42
|
3.35
|
4,622,070
|
|
|
5/29/2017
|
-0.04 / -1.14%
|
3.53
|
3.53
|
3.47
|
3.48
|
3.50
|
3.48
|
14,449,220
|
|
|
5/26/2017
|
-0.02 / -0.56%
|
3.53
|
3.54
|
3.50
|
3.52
|
3.52
|
3.52
|
13,673,520
|
|
|
5/25/2017
|
0.00 / 0.00%
|
3.54
|
3.58
|
3.52
|
3.54
|
3.54
|
3.54
|
15,014,760
|
|
|
5/24/2017
|
-0.03 / -0.84%
|
3.57
|
3.59
|
3.53
|
3.54
|
3.56
|
3.54
|
14,008,600
|
|
|
5/23/2017
|
+0.01 / +0.28%
|
3.56
|
3.64
|
3.55
|
3.57
|
3.59
|
3.57
|
11,476,280
|
|
|
5/22/2017
|
+0.06 / +1.71%
|
3.60
|
3.64
|
3.55
|
3.56
|
3.59
|
3.56
|
11,884,220
|
|
|
5/19/2017
|
+0.01 / +0.29%
|
3.50
|
3.54
|
3.46
|
3.50
|
3.49
|
3.50
|
5,359,290
|
|
|
5/18/2017
|
-0.08 / -2.24%
|
3.52
|
3.57
|
3.48
|
3.49
|
3.52
|
3.49
|
4,858,000
|
|
|
5/17/2017
|
-0.12 / -3.25%
|
3.69
|
3.69
|
3.55
|
3.57
|
3.61
|
3.57
|
6,372,850
|
|
|
5/16/2017
|
+0.23 / +6.65%
|
3.50
|
3.70
|
3.50
|
3.69
|
3.65
|
3.69
|
16,997,780
|
|
|
5/15/2017
|
+0.11 / +3.28%
|
3.36
|
3.47
|
3.35
|
3.46
|
3.43
|
3.46
|
7,519,710
|
|
|
5/12/2017
|
0.00 / 0.00%
|
3.36
|
3.40
|
3.35
|
3.35
|
3.36
|
3.35
|
2,655,230
|
|
|
5/11/2017
|
-0.07 / -2.05%
|
3.42
|
3.45
|
3.35
|
3.35
|
3.41
|
3.35
|
31,893,450
|
|
|
5/10/2017
|
-0.04 / -1.16%
|
3.47
|
3.53
|
3.42
|
3.42
|
3.48
|
3.42
|
7,902,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|