Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2013	-0.20 / -3.33%	5.90	6.10	5.70	5.80	5.80	5.80	2,606,230
8/21/2013	-0.20 / -3.23%	6.20	6.20	5.90	6.00	6.00	6.00	4,297,440
8/20/2013	0.00 / 0.00%	6.10	6.30	6.00	6.20	6.20	6.20	4,164,000
8/19/2013	0.00 / 0.00%	6.20	6.40	6.10	6.20	6.20	6.20	3,925,340
8/16/2013	+0.20 / +3.33%	6.10	6.40	6.10	6.20	6.20	6.20	4,568,470
8/15/2013	+0.30 / +5.26%	5.70	6.00	5.70	6.00	6.00	6.00	5,987,460
8/14/2013	+0.30 / +5.56%	5.50	5.70	5.40	5.70	5.70	5.70	2,769,300
8/13/2013	-0.30 / -5.26%	5.60	5.70	5.40	5.40	5.40	5.40	1,797,290
8/12/2013	+0.10 / +1.79%	5.60	5.80	5.60	5.70	5.70	5.70	634,610
8/9/2013	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.60	5.60	633,120
8/8/2013	-0.20 / -3.39%	5.90	5.90	5.70	5.70	5.70	5.70	1,307,120
8/7/2013	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.90	5.90	1,176,800
8/6/2013	+0.10 / +1.72%	5.80	5.90	5.70	5.90	5.90	5.90	659,890
8/5/2013	-0.20 / -3.33%	5.90	6.00	5.80	5.80	5.80	5.80	896,330
8/2/2013	+0.20 / +3.45%	5.90	6.00	5.70	6.00	6.00	6.00	1,060,470
8/1/2013	+0.10 / +1.75%	5.70	5.90	5.60	5.80	5.80	5.80	1,248,460
7/31/2013	-0.10 / -1.72%	5.80	5.90	5.70	5.70	5.70	5.70	1,045,290
7/30/2013	+0.10 / +1.75%	5.70	5.90	5.70	5.80	5.80	5.80	1,230,640
7/29/2013	-0.30 / -5.00%	6.00	6.10	5.70	5.70	5.70	5.70	1,411,270
7/26/2013	-0.10 / -1.64%	6.00	6.20	5.90	6.00	6.00	6.00	1,982,810
7/25/2013	-0.10 / -1.61%	6.10	6.30	6.10	6.10	6.10	6.10	1,460,620
7/24/2013	0.00 / 0.00%	6.30	6.30	6.10	6.20	6.20	6.20	1,359,700
7/23/2013	-0.50 / -7.46%	6.30	6.40	6.20	6.20	6.20	6.20	2,168,430
7/22/2013	-0.10 / -1.47%	6.80	6.80	6.60	6.70	6.70	6.09	2,183,740
7/19/2013	0.00 / 0.00%	6.80	6.90	6.70	6.80	6.80	6.18	1,254,410
7/18/2013	-0.10 / -1.45%	6.80	7.00	6.70	6.80	6.80	6.18	1,898,120
7/17/2013	+0.10 / +1.47%	6.80	7.00	6.70	6.90	6.90	6.27	2,144,630
7/16/2013	-0.10 / -1.45%	6.90	6.90	6.80	6.80	6.80	6.18	763,750
7/15/2013	0.00 / 0.00%	7.00	7.00	6.80	6.90	6.90	6.27	2,092,500
7/12/2013	+0.30 / +4.55%	6.70	7.00	6.70	6.90	6.90	6.27	2,898,010

<<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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%