Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2009	-0.50 / -1.37%	35.00	37.00	35.00	35.90	35.90	17.00	999,820
7/31/2009	+1.70 / +4.90%	35.90	36.40	35.00	36.40	36.40	17.23	1,147,070
7/30/2009	-1.80 / -4.93%	36.00	36.00	34.70	34.70	34.70	16.43	684,070
7/29/2009	-0.20 / -0.54%	38.00	38.50	36.50	36.50	36.50	17.28	812,150
7/28/2009	+1.70 / +4.86%	35.50	36.70	35.00	36.70	36.70	17.38	3,044,490
7/27/2009	+1.60 / +4.79%	35.00	35.00	35.00	35.00	35.00	16.57	742,510
7/24/2009	+1.50 / +4.70%	33.40	33.40	33.40	33.40	33.40	15.81	97,920
7/23/2009	+1.50 / +4.93%	30.00	31.90	30.00	31.90	31.90	15.10	535,940
7/22/2009	+0.50 / +1.67%	29.90	30.50	29.90	30.40	30.40	14.39	441,440
7/21/2009	-1.30 / -4.17%	29.70	31.00	29.70	29.90	29.90	14.16	1,085,230
7/20/2009	-1.60 / -4.88%	31.20	31.20	31.20	31.20	31.20	14.77	77,900
7/17/2009	+1.50 / +4.79%	32.80	32.80	31.70	32.80	32.80	15.53	1,040,050
7/16/2009	+1.40 / +4.68%	31.30	31.30	31.30	31.30	31.30	14.82	145,300
7/15/2009	+1.40 / +4.91%	29.20	29.90	29.20	29.90	29.90	14.16	135,950
7/14/2009	-1.50 / -5.00%	30.00	30.00	28.50	28.50	28.50	13.49	255,640
7/13/2009	-1.50 / -4.76%	30.00	30.70	30.00	30.00	30.00	14.20	394,570
7/10/2009	-1.50 / -4.55%	32.60	32.70	31.40	31.50	31.50	14.91	226,440
7/9/2009	-0.60 / -1.79%	33.30	34.00	32.90	33.00	33.00	15.63	138,760
7/8/2009	-0.70 / -2.04%	33.50	34.30	33.50	33.60	33.60	15.91	110,520
7/7/2009	-0.60 / -1.72%	34.20	35.00	34.00	34.30	34.30	16.24	179,840
7/6/2009	+1.60 / +4.80%	34.00	34.90	34.00	34.90	34.90	16.52	171,530
7/3/2009	-0.70 / -2.06%	32.50	33.70	32.50	33.30	33.30	15.77	118,800
7/2/2009	+1.50 / +4.62%	32.00	34.00	32.00	34.00	34.00	16.10	291,130
7/1/2009	-1.70 / -4.97%	32.50	33.00	32.50	32.50	32.50	15.39	310,610
6/30/2009	-1.80 / -5.00%	36.00	36.00	34.20	34.20	34.20	16.19	313,700
6/29/2009	0.00 / 0.00%	36.00	36.50	35.50	36.00	36.00	17.05	205,500
6/26/2009	+1.50 / +4.35%	35.00	36.00	34.30	36.00	36.00	17.05	484,680
6/25/2009	-1.80 / -4.96%	36.50	36.50	34.50	34.50	34.50	16.34	357,360
6/24/2009	+1.70 / +4.91%	36.30	36.30	36.00	36.30	36.30	17.19	329,190
6/23/2009	-1.80 / -4.95%	34.60	34.60	34.60	34.60	34.60	16.38	192,820

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	361,800	6.50	-1.52%
AGG	864,100	16.25	-1.81%
API	1,831,500	7.50	8.70%
ASM	1,105,200	7.33	-1.87%
BCR	0	1.80	0.00%
BII	0	0.70	0.00%
BVL	1,100	15.50	3.33%
C21	0	15.70	0.00%
CCI	100	21.90	-4.37%