|
|
Closing price on 7/7/2015
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
2,512,620 |
| Split-adjusted Price |
6.90 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
2,512,620
|
|
|
7/6/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
4,108,650
|
|
|
7/3/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
2,240,110
|
|
|
7/2/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
1,131,310
|
|
|
7/1/2015
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
1,382,650
|
|
|
6/30/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
6.50
|
3,432,384
|
|
|
6/29/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.66
|
6.60
|
970,130
|
|
|
6/26/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
1,983,150
|
|
|
6/25/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
6.60
|
1,793,200
|
|
|
6/24/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
1,555,070
|
|
|
6/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.78
|
6.80
|
1,007,860
|
|
|
6/22/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
2,063,100
|
|
|
6/19/2015
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.87
|
6.90
|
10,535,790
|
|
|
6/18/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.77
|
6.70
|
2,120,100
|
|
|
6/17/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
2,745,610
|
|
|
6/16/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.79
|
6.70
|
3,898,260
|
|
|
6/15/2015
|
+0.20 / +3.03%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.83
|
6.80
|
6,346,670
|
|
|
6/12/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
3,283,330
|
|
|
6/11/2015
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.57
|
6.60
|
5,705,050
|
|
|
6/10/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
2,443,460
|
|
|
6/9/2015
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.54
|
6.50
|
2,301,880
|
|
|
6/8/2015
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
3,194,240
|
|
|
6/5/2015
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
4,521,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|