|
|
Closing price on 6/4/2015
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
1,343,130 |
| Split-adjusted Price |
6.40 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,343,130
|
|
|
6/3/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.38
|
6.30
|
1,937,190
|
|
|
6/2/2015
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.42
|
6.40
|
2,161,570
|
|
|
6/1/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
1,772,880
|
|
|
5/29/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
2,564,020
|
|
|
5/28/2015
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.55
|
6.60
|
4,760,430
|
|
|
5/27/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.47
|
6.40
|
1,651,140
|
|
|
5/26/2015
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
4,908,050
|
|
|
5/25/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
2,157,420
|
|
|
5/22/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
6.20
|
2,044,530
|
|
|
5/21/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.24
|
6.30
|
2,239,990
|
|
|
5/20/2015
|
+0.40 / +6.78%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.16
|
6.30
|
5,289,540
|
|
|
5/19/2015
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
2,659,720
|
|
|
5/18/2015
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.89
|
5.80
|
3,000,320
|
|
|
5/15/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
1,919,730
|
|
|
5/14/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
986,790
|
|
|
5/13/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
2,625,890
|
|
|
5/12/2015
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
6.30
|
2,001,370
|
|
|
5/11/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
1,098,630
|
|
|
5/8/2015
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.44
|
6.40
|
2,568,440
|
|
|
5/7/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
3,020,500
|
|
|
5/6/2015
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.20
|
6.20
|
6.34
|
6.20
|
2,674,160
|
|
|
5/5/2015
|
+0.10 / +1.56%
|
6.40
|
6.70
|
6.20
|
6.50
|
6.41
|
6.50
|
4,185,450
|
|
|
5/4/2015
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.60
|
6.40
|
4,179,330
|
|
|
4/27/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
6.80
|
1,857,980
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
1,516,010
|
|
|
4/23/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
6.90
|
2,748,970
|
|
|
4/22/2015
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
6.90
|
1,910,720
|
|
|
4/21/2015
|
-0.10 / -1.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.05
|
7.00
|
1,893,420
|
|
|
4/20/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.14
|
7.10
|
2,366,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|