|
Closing price on 8/14/2007
|
|
Open |
137.00 |
High |
140.00 |
Low |
137.00 |
Volume |
42,790 |
Split-adjusted Price |
33.42 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2007
|
+3.00 / +2.19%
|
137.00
|
140.00
|
137.00
|
140.00
|
140.00
|
33.42
|
42,790
|
|
8/13/2007
|
-7.00 / -4.86%
|
140.00
|
141.00
|
137.00
|
137.00
|
137.00
|
32.70
|
43,150
|
|
8/10/2007
|
+6.00 / +4.35%
|
143.00
|
144.00
|
137.00
|
144.00
|
144.00
|
34.37
|
174,480
|
|
8/9/2007
|
+6.00 / +4.55%
|
133.00
|
138.00
|
132.00
|
138.00
|
138.00
|
32.94
|
81,910
|
|
8/8/2007
|
+2.00 / +1.54%
|
130.00
|
132.00
|
128.00
|
132.00
|
132.00
|
31.51
|
109,670
|
|
8/7/2007
|
+4.00 / +3.17%
|
126.00
|
130.00
|
124.00
|
130.00
|
130.00
|
31.03
|
74,940
|
|
8/6/2007
|
-1.00 / -0.79%
|
125.00
|
126.00
|
125.00
|
126.00
|
126.00
|
30.07
|
14,130
|
|
8/3/2007
|
0.00 / 0.00%
|
126.00
|
127.00
|
125.00
|
127.00
|
127.00
|
30.31
|
49,500
|
|
8/2/2007
|
0.00 / 0.00%
|
127.00
|
127.00
|
124.00
|
127.00
|
127.00
|
30.31
|
53,640
|
|
8/1/2007
|
0.00 / 0.00%
|
127.00
|
127.00
|
124.00
|
127.00
|
127.00
|
30.31
|
48,420
|
|
7/31/2007
|
0.00 / 0.00%
|
127.00
|
127.00
|
124.00
|
127.00
|
127.00
|
30.31
|
79,450
|
|
7/30/2007
|
0.00 / 0.00%
|
127.00
|
127.00
|
121.00
|
127.00
|
127.00
|
30.31
|
75,910
|
|
7/27/2007
|
-1.00 / -0.78%
|
127.00
|
127.00
|
125.00
|
127.00
|
127.00
|
30.31
|
37,280
|
|
7/26/2007
|
0.00 / 0.00%
|
128.00
|
129.00
|
128.00
|
128.00
|
128.00
|
30.55
|
39,370
|
|
7/25/2007
|
0.00 / 0.00%
|
128.00
|
128.00
|
127.00
|
128.00
|
128.00
|
30.55
|
64,960
|
|
7/24/2007
|
0.00 / 0.00%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
30.55
|
22,440
|
|
7/23/2007
|
+3.00 / +2.40%
|
125.00
|
128.00
|
125.00
|
128.00
|
128.00
|
30.55
|
69,600
|
|
7/20/2007
|
0.00 / 0.00%
|
125.00
|
125.00
|
122.00
|
125.00
|
125.00
|
29.84
|
19,460
|
|
7/19/2007
|
-2.00 / -1.57%
|
126.00
|
126.00
|
125.00
|
125.00
|
125.00
|
29.84
|
19,880
|
|
7/18/2007
|
0.00 / 0.00%
|
127.00
|
127.00
|
126.00
|
127.00
|
127.00
|
30.31
|
23,520
|
|
7/17/2007
|
+1.00 / +0.79%
|
127.00
|
128.00
|
127.00
|
127.00
|
127.00
|
30.31
|
15,740
|
|
7/16/2007
|
-2.00 / -1.56%
|
126.00
|
126.00
|
125.00
|
126.00
|
126.00
|
30.07
|
40,600
|
|
7/13/2007
|
-1.00 / -0.78%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
30.55
|
34,820
|
|
7/12/2007
|
-2.00 / -1.53%
|
130.00
|
130.00
|
129.00
|
129.00
|
129.00
|
30.79
|
56,520
|
|
7/11/2007
|
+3.00 / +2.34%
|
129.00
|
131.00
|
129.00
|
131.00
|
131.00
|
31.27
|
137,380
|
|
7/10/2007
|
+1.00 / +0.79%
|
127.00
|
128.00
|
126.00
|
128.00
|
128.00
|
30.55
|
103,170
|
|
7/9/2007
|
-1.00 / -0.78%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
30.31
|
76,990
|
|
7/6/2007
|
+4.00 / +3.23%
|
126.00
|
128.00
|
126.00
|
128.00
|
128.00
|
30.55
|
98,140
|
|
7/5/2007
|
+2.00 / +1.64%
|
124.00
|
124.00
|
124.00
|
124.00
|
124.00
|
29.60
|
114,380
|
|
7/4/2007
|
+2.00 / +1.67%
|
120.00
|
122.00
|
120.00
|
122.00
|
122.00
|
29.12
|
94,800
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
934,600
|
6.90
|
4.55%
|
|
|
AGG
|
423,000
|
16.65
|
-1.19%
|
|
|
API
|
1,242,300
|
7.80
|
4.00%
|
|
|
ASM
|
1,249,300
|
7.81
|
1.17%
|
|
|
BCR
|
4,370,900
|
2.00
|
11.11%
|
|
|
BII
|
1,232,300
|
0.80
|
14.29%
|
|
|
BVL
|
300
|
15.60
|
1.30%
|
|
|
C21
|
500
|
16.50
|
1.85%
|
|
|
CCI
|
0
|
23.00
|
0.00%
|
|
|
|
Market Update
Last updated at 12:25:05 PM
|
|
|
|
|