|
|
Closing price on 8/18/2015
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
1,043,270 |
| Split-adjusted Price |
5.90 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
1,043,270
|
|
|
8/17/2015
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.95
|
5.90
|
1,802,180
|
|
|
8/14/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.81
|
5.80
|
1,966,470
|
|
|
8/13/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.89
|
5.90
|
2,373,730
|
|
|
8/12/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,938,660
|
|
|
8/11/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
2,224,950
|
|
|
8/10/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
969,680
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
1,281,110
|
|
|
8/6/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
519,860
|
|
|
8/5/2015
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
6.30
|
1,313,480
|
|
|
8/4/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
903,630
|
|
|
8/3/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.16
|
6.10
|
1,879,930
|
|
|
7/31/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
594,400
|
|
|
7/30/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
6.40
|
893,880
|
|
|
7/29/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,402,170
|
|
|
7/28/2015
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.36
|
6.30
|
1,522,850
|
|
|
7/27/2015
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
907,080
|
|
|
7/24/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
1,761,400
|
|
|
7/23/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
1,899,880
|
|
|
7/22/2015
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
3,020,140
|
|
|
7/21/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
6.50
|
1,306,690
|
|
|
7/20/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
1,843,610
|
|
|
7/17/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
1,122,700
|
|
|
7/16/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
1,141,280
|
|
|
7/15/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.62
|
6.60
|
1,012,110
|
|
|
7/14/2015
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.61
|
6.70
|
2,066,050
|
|
|
7/13/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.68
|
6.60
|
1,790,560
|
|
|
7/10/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.71
|
6.70
|
1,297,500
|
|
|
7/9/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,874,250
|
|
|
7/8/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.77
|
6.80
|
2,863,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|