|
|
Closing price on 8/4/2015
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
903,630 |
| Split-adjusted Price |
6.10 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
2,512,620
|
|
|
7/6/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
4,108,650
|
|
|
7/3/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
2,240,110
|
|
|
7/2/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
1,131,310
|
|
|
7/1/2015
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
1,382,650
|
|
|
6/30/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.59
|
6.50
|
3,432,384
|
|
|
6/29/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.66
|
6.60
|
970,130
|
|
|
6/26/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
1,983,150
|
|
|
6/25/2015
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.64
|
6.60
|
1,793,200
|
|
|
6/24/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
1,555,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|