Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2009	-1.50 / -4.55%	32.60	32.70	31.40	31.50	31.50	14.91	226,440
7/9/2009	-0.60 / -1.79%	33.30	34.00	32.90	33.00	33.00	15.63	138,760
7/8/2009	-0.70 / -2.04%	33.50	34.30	33.50	33.60	33.60	15.91	110,520
7/7/2009	-0.60 / -1.72%	34.20	35.00	34.00	34.30	34.30	16.24	179,840
7/6/2009	+1.60 / +4.80%	34.00	34.90	34.00	34.90	34.90	16.52	171,530
7/3/2009	-0.70 / -2.06%	32.50	33.70	32.50	33.30	33.30	15.77	118,800
7/2/2009	+1.50 / +4.62%	32.00	34.00	32.00	34.00	34.00	16.10	291,130
7/1/2009	-1.70 / -4.97%	32.50	33.00	32.50	32.50	32.50	15.39	310,610
6/30/2009	-1.80 / -5.00%	36.00	36.00	34.20	34.20	34.20	16.19	313,700
6/29/2009	0.00 / 0.00%	36.00	36.50	35.50	36.00	36.00	17.05	205,500
6/26/2009	+1.50 / +4.35%	35.00	36.00	34.30	36.00	36.00	17.05	484,680
6/25/2009	-1.80 / -4.96%	36.50	36.50	34.50	34.50	34.50	16.34	357,360
6/24/2009	+1.70 / +4.91%	36.30	36.30	36.00	36.30	36.30	17.19	329,190
6/23/2009	-1.80 / -4.95%	34.60	34.60	34.60	34.60	34.60	16.38	192,820
6/22/2009	-1.90 / -4.96%	36.90	37.00	36.40	36.40	36.40	17.23	170,590
6/19/2009	+0.80 / +2.13%	39.30	39.30	37.60	38.30	38.30	18.13	373,840
6/18/2009	+1.70 / +4.75%	37.50	37.50	37.00	37.50	37.50	17.76	630,900
6/17/2009	-1.80 / -4.79%	35.80	35.80	35.80	35.80	35.80	16.95	343,630
6/16/2009	-1.90 / -4.81%	37.60	37.60	37.60	37.60	37.60	17.80	124,400
6/15/2009	-2.00 / -4.82%	39.50	40.00	39.50	39.50	39.50	18.70	397,460
6/12/2009	+0.20 / +0.48%	43.30	43.30	40.50	41.50	41.50	19.65	715,640
6/11/2009	+1.90 / +4.82%	40.20	41.30	39.70	41.30	41.30	19.55	756,260
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

<<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	361,800	6.50	-1.52%
AGG	864,100	16.25	-1.81%
API	1,831,500	7.50	8.70%
ASM	1,105,200	7.33	-1.87%
BCR	0	1.80	0.00%
BII	0	0.70	0.00%
BVL	1,100	15.50	3.33%
C21	0	15.70	0.00%
CCI	100	21.90	-4.37%