|
|
Closing price on 7/12/2011
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
521,280 |
| Split-adjusted Price |
7.65 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2011
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
521,280
|
|
|
7/11/2011
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
7.73
|
322,770
|
|
|
7/8/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
7.88
|
135,410
|
|
|
7/7/2011
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
7.88
|
174,900
|
|
|
7/6/2011
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
7.95
|
272,180
|
|
|
7/5/2011
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.11
|
521,500
|
|
|
7/4/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
7.73
|
219,940
|
|
|
7/1/2011
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.30
|
10.40
|
10.40
|
7.88
|
449,790
|
|
|
6/30/2011
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.60
|
8.03
|
441,840
|
|
|
6/29/2011
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.90
|
8.26
|
896,660
|
|
|
6/28/2011
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.60
|
8.03
|
610,420
|
|
|
6/27/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
8.26
|
306,130
|
|
|
6/24/2011
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
8.26
|
716,550
|
|
|
6/23/2011
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
8.33
|
488,710
|
|
|
6/22/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.10
|
8.41
|
787,380
|
|
|
6/21/2011
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
8.41
|
670,360
|
|
|
6/20/2011
|
-0.50 / -4.50%
|
10.90
|
11.20
|
10.60
|
10.60
|
10.60
|
8.03
|
846,150
|
|
|
6/17/2011
|
-0.50 / -4.31%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
8.41
|
2,091,060
|
|
|
6/16/2011
|
+0.20 / +1.75%
|
11.30
|
11.80
|
11.00
|
11.60
|
11.60
|
8.79
|
697,830
|
|
|
6/15/2011
|
-0.50 / -4.20%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.40
|
8.64
|
1,380,950
|
|
|
6/14/2011
|
-0.20 / -1.65%
|
12.00
|
12.70
|
11.90
|
11.90
|
11.90
|
9.02
|
1,586,090
|
|
|
6/13/2011
|
+0.50 / +4.31%
|
11.50
|
12.10
|
11.30
|
12.10
|
12.10
|
9.17
|
1,683,650
|
|
|
6/10/2011
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
8.79
|
1,562,160
|
|
|
6/9/2011
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.10
|
8.41
|
596,480
|
|
|
6/8/2011
|
-0.10 / -0.90%
|
11.20
|
11.50
|
10.80
|
11.00
|
11.00
|
8.33
|
722,800
|
|
|
6/7/2011
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
8.41
|
762,470
|
|
|
6/6/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
8.03
|
518,330
|
|
|
6/3/2011
|
-0.20 / -1.85%
|
11.30
|
11.30
|
10.50
|
10.60
|
10.60
|
8.03
|
1,184,690
|
|
|
6/2/2011
|
+0.50 / +4.85%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
8.18
|
569,490
|
|
|
6/1/2011
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.50
|
10.30
|
10.30
|
7.80
|
1,629,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|