|
|
Closing price on 8/18/2011
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
1,070,040 |
| Split-adjusted Price |
6.82 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
6.82
|
1,070,040
|
|
|
8/17/2011
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
6.67
|
813,240
|
|
|
8/16/2011
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
6.36
|
453,490
|
|
|
8/15/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
6.21
|
219,760
|
|
|
8/12/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
6.21
|
281,240
|
|
|
8/11/2011
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
6.14
|
366,350
|
|
|
8/10/2011
|
-0.10 / -1.20%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
6.21
|
1,133,300
|
|
|
8/9/2011
|
-0.40 / -4.60%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
6.29
|
1,013,190
|
|
|
8/8/2011
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
6.59
|
818,270
|
|
|
8/5/2011
|
-0.20 / -2.15%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.10
|
6.89
|
416,370
|
|
|
8/4/2011
|
+0.40 / +4.49%
|
9.10
|
9.30
|
8.90
|
9.30
|
9.30
|
7.05
|
383,310
|
|
|
8/3/2011
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
6.74
|
454,010
|
|
|
8/2/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
6.97
|
1,070,100
|
|
|
8/1/2011
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
7.27
|
328,580
|
|
|
7/29/2011
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
7.50
|
438,040
|
|
|
7/28/2011
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
7.58
|
249,180
|
|
|
7/27/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
7.50
|
197,420
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
7.50
|
399,030
|
|
|
7/25/2011
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
7.50
|
555,930
|
|
|
7/22/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
416,740
|
|
|
7/21/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
7.65
|
192,820
|
|
|
7/20/2011
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
7.80
|
420,530
|
|
|
7/19/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
7.50
|
170,430
|
|
|
7/18/2011
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
7.50
|
370,640
|
|
|
7/15/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
414,730
|
|
|
7/14/2011
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
7.73
|
205,900
|
|
|
7/13/2011
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
7.80
|
287,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|