Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2017	0.00 / 0.00%	4.15	4.25	4.12	4.12	4.17	4.12	5,798,200
8/28/2017	+0.10 / +2.49%	4.02	4.20	4.02	4.12	4.10	4.12	5,786,950
8/25/2017	-0.05 / -1.23%	4.05	4.09	4.01	4.02	4.04	4.02	3,103,480
8/24/2017	+0.06 / +1.50%	4.00	4.07	3.98	4.07	4.02	4.07	2,706,040
8/23/2017	+0.02 / +0.50%	3.99	4.01	3.95	4.01	3.98	4.01	3,209,690
8/22/2017	-0.05 / -1.24%	4.02	4.05	3.98	3.99	4.01	3.99	4,978,530
8/21/2017	-0.05 / -1.22%	4.09	4.11	4.03	4.04	4.07	4.04	3,657,090
8/18/2017	+0.04 / +0.99%	4.03	4.12	4.01	4.09	4.05	4.09	6,115,320
8/17/2017	-0.11 / -2.64%	4.16	4.16	4.05	4.05	4.09	4.05	3,396,470
8/16/2017	+0.01 / +0.24%	4.16	4.19	4.14	4.16	4.16	4.16	1,504,570
8/15/2017	-0.07 / -1.66%	4.23	4.23	4.15	4.15	4.17	4.15	4,442,790
8/14/2017	+0.06 / +1.44%	4.14	4.23	4.13	4.22	4.19	4.22	4,839,940
8/11/2017	-0.06 / -1.42%	4.22	4.22	4.16	4.16	4.19	4.16	2,506,280
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

<<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%