Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2016	0.00 / 0.00%	4.80	4.80	4.70	4.80	4.79	4.80	1,747,630
8/29/2016	-0.10 / -2.04%	4.90	5.00	4.80	4.80	4.82	4.80	1,581,450
8/26/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.90	4.90	5,468,420
8/25/2016	0.00 / 0.00%	4.80	4.90	4.70	4.90	4.82	4.90	2,949,580
8/24/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.82	4.90	2,845,630
8/23/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.92	4.90	10,558,670
8/22/2016	+0.10 / +2.08%	4.80	5.00	4.80	4.90	4.87	4.90	6,394,020
8/19/2016	-0.10 / -2.04%	4.90	5.00	4.80	4.80	4.86	4.80	3,119,330
8/18/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.92	4.90	4,978,720
8/17/2016	-0.20 / -3.92%	5.10	5.10	4.90	4.90	4.99	4.90	3,022,780
8/16/2016	-0.20 / -3.77%	5.30	5.30	5.00	5.10	5.15	5.10	8,083,440
8/15/2016	0.00 / 0.00%	5.20	5.30	5.10	5.30	5.25	5.30	10,432,250
8/12/2016	+0.10 / +1.92%	5.20	5.30	5.10	5.30	5.24	5.30	16,075,990
8/11/2016	+0.30 / +6.12%	5.00	5.20	4.90	5.20	5.10	5.20	10,854,210
8/10/2016	0.00 / 0.00%	4.90	5.10	4.80	4.90	4.98	4.90	11,175,460
8/9/2016	0.00 / 0.00%	4.80	5.00	4.80	4.90	4.89	4.90	3,860,130
8/8/2016	0.00 / 0.00%	4.80	4.90	4.70	4.90	4.81	4.90	4,958,650
8/5/2016	+0.10 / +2.08%	4.70	4.90	4.60	4.90	4.73	4.90	4,981,130
8/4/2016	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.80	4.80	4,895,280
8/3/2016	-0.10 / -2.04%	4.90	5.00	4.70	4.80	4.84	4.80	3,045,200
8/2/2016	0.00 / 0.00%	4.80	4.90	4.70	4.90	4.80	4.90	6,686,810
8/1/2016	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.90	4.90	7,630,700
7/29/2016	-0.10 / -2.00%	5.00	5.10	4.90	4.90	4.97	4.90	6,059,710
7/28/2016	-0.10 / -1.96%	5.10	5.20	4.90	5.00	5.04	5.00	5,954,920
7/27/2016	-0.30 / -5.56%	5.40	5.50	5.10	5.10	5.25	5.10	9,433,620
7/26/2016	+0.10 / +1.89%	5.30	5.50	5.10	5.40	5.34	5.40	4,518,830
7/25/2016	-0.10 / -1.85%	5.40	5.50	5.20	5.30	5.34	5.30	7,487,300
7/22/2016	+0.30 / +5.88%	5.00	5.40	4.90	5.40	5.19	5.40	16,065,320
7/21/2016	-0.10 / -1.92%	5.10	5.30	5.10	5.10	5.13	5.10	3,017,850
7/20/2016	+0.20 / +4.00%	5.10	5.20	4.90	5.20	5.15	5.20	13,594,850

<<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	194,600	6.40	3.23%
AGG	32,500	15.50	0.32%
API	150,400	7.60	0.00%
ASM	1,026,700	9.16	3.50%
BCR	1,322,000	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%