Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	-0.09 / -2.09%	4.31	4.35	4.19	4.22	4.25	4.22	4,972,480
8/9/2017	+0.09 / +2.13%	4.20	4.49	4.20	4.31	4.34	4.31	7,066,650
8/8/2017	+0.03 / +0.72%	4.20	4.26	4.18	4.22	4.21	4.22	5,463,340
8/7/2017	+0.05 / +1.21%	4.27	4.27	4.19	4.19	4.23	4.19	6,521,910
8/4/2017	+0.05 / +1.22%	4.09	4.17	4.08	4.14	4.13	4.14	2,852,330
8/3/2017	+0.04 / +0.99%	4.05	4.14	4.05	4.09	4.10	4.09	2,619,070
8/2/2017	-0.06 / -1.46%	4.01	4.20	4.01	4.05	4.07	4.05	5,078,910
8/1/2017	-0.09 / -2.14%	4.20	4.27	4.00	4.11	4.12	4.11	8,954,910
7/31/2017	-0.18 / -4.11%	4.22	4.37	4.20	4.20	4.24	4.20	4,562,450
7/28/2017	+0.05 / +1.15%	4.33	4.38	4.28	4.38	4.33	4.38	5,535,990
7/27/2017	-0.11 / -2.48%	4.41	4.44	4.33	4.33	4.37	4.33	4,073,470
7/26/2017	+0.19 / +4.47%	4.30	4.46	4.26	4.44	4.39	4.44	3,967,970
7/25/2017	+0.10 / +2.41%	4.13	4.25	4.13	4.25	4.22	4.25	2,731,550
7/24/2017	-0.15 / -3.49%	4.30	4.30	4.07	4.15	4.16	4.15	6,494,610
7/21/2017	-0.17 / -3.80%	4.43	4.47	4.30	4.30	4.38	4.30	6,196,890
7/20/2017	-0.09 / -1.97%	4.50	4.56	4.41	4.47	4.47	4.47	6,187,150
7/19/2017	+0.04 / +0.88%	4.54	4.64	4.53	4.56	4.58	4.56	5,139,110
7/18/2017	-0.19 / -4.03%	4.72	4.76	4.46	4.52	4.60	4.52	9,712,660
7/17/2017	+0.30 / +6.80%	4.48	4.71	4.44	4.71	4.67	4.71	14,787,260
7/14/2017	+0.09 / +2.08%	4.30	4.48	4.30	4.41	4.40	4.41	5,050,270
7/13/2017	-0.11 / -2.48%	4.43	4.48	4.27	4.32	4.35	4.32	10,060,240
7/12/2017	-0.14 / -3.06%	4.61	4.65	4.43	4.43	4.52	4.43	7,062,190
7/11/2017	-0.01 / -0.22%	4.58	4.66	4.41	4.57	4.55	4.57	9,225,420
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

<<Previous 30 days Next 30 days>>

ITA News

21/10	ITA: ITA put into supervision status
21/10	ITA: Handling violations for ITA shares
25/09	ITA: Report affiliated person trade
23/09	ITA: ITA changed from trading restriction to trading suspension status
23/09	ITA: Handling violations for ITA shares

More News

Related Companies

	Volume	Price	Change
AAV	898,300	6.20	-1.59%
AGG	179,300	15.45	-0.64%
API	423,200	7.60	0.00%
ASM	478,800	8.85	0.34%
BCR	680,400	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%