|
|
Closing price on 7/10/2017
|
|
| Open |
4.60 |
| High |
4.72 |
| Low |
4.42 |
| Volume |
12,206,220 |
| Split-adjusted Price |
4.58 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2017
|
-0.02 / -0.43%
|
4.60
|
4.72
|
4.42
|
4.58
|
4.57
|
4.58
|
12,206,220
|
|
|
7/7/2017
|
-0.34 / -6.88%
|
4.90
|
4.92
|
4.60
|
4.60
|
4.76
|
4.60
|
18,897,230
|
|
|
7/6/2017
|
+0.32 / +6.93%
|
4.89
|
4.94
|
4.77
|
4.94
|
4.91
|
4.94
|
37,778,470
|
|
|
7/5/2017
|
+0.30 / +6.94%
|
4.50
|
4.62
|
4.45
|
4.62
|
4.58
|
4.62
|
28,213,260
|
|
|
7/4/2017
|
+0.28 / +6.93%
|
4.14
|
4.32
|
4.10
|
4.32
|
4.29
|
4.32
|
33,067,830
|
|
|
7/3/2017
|
+0.14 / +3.59%
|
3.94
|
4.11
|
3.88
|
4.04
|
3.99
|
4.04
|
11,277,530
|
|
|
6/30/2017
|
-0.08 / -2.01%
|
3.95
|
3.96
|
3.84
|
3.90
|
3.90
|
3.90
|
11,142,157
|
|
|
6/29/2017
|
+0.04 / +1.02%
|
3.97
|
4.01
|
3.95
|
3.98
|
3.97
|
3.98
|
8,423,300
|
|
|
6/28/2017
|
+0.01 / +0.25%
|
3.95
|
4.07
|
3.91
|
3.94
|
3.98
|
3.94
|
21,509,070
|
|
|
6/27/2017
|
+0.25 / +6.79%
|
3.93
|
3.93
|
3.89
|
3.93
|
3.93
|
3.93
|
20,481,780
|
|
|
6/26/2017
|
+0.24 / +6.98%
|
3.68
|
3.68
|
3.68
|
3.68
|
3.68
|
3.68
|
5,405,620
|
|
|
6/23/2017
|
+0.05 / +1.47%
|
3.39
|
3.48
|
3.38
|
3.44
|
3.42
|
3.44
|
8,020,040
|
|
|
6/22/2017
|
-0.01 / -0.29%
|
3.42
|
3.43
|
3.37
|
3.39
|
3.40
|
3.39
|
19,007,250
|
|
|
6/21/2017
|
-0.05 / -1.45%
|
3.43
|
3.43
|
3.39
|
3.40
|
3.40
|
3.40
|
18,898,690
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|