|
|
Closing price on 8/6/2013
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
659,890 |
| Split-adjusted Price |
5.90 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.00
|
2,292,070
|
|
|
7/10/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.00
|
1,324,230
|
|
|
7/9/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
6.00
|
882,130
|
|
|
7/8/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.00
|
1,448,350
|
|
|
7/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.09
|
1,908,560
|
|
|
7/4/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
6.09
|
1,549,590
|
|
|
7/3/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.18
|
5,009,600
|
|
|
7/2/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.18
|
4,634,750
|
|
|
7/1/2013
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.09
|
1,953,250
|
|
|
6/28/2013
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
6.18
|
2,330,010
|
|
|
6/27/2013
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
6.36
|
3,294,710
|
|
|
6/26/2013
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
6.09
|
3,767,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|