|
|
Closing price on 9/1/2015
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
1,810,940 |
| Split-adjusted Price |
5.10 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.10
|
5.15
|
5.10
|
1,810,940
|
|
|
8/31/2015
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
5.10
|
1,345,660
|
|
|
8/28/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.14
|
5.20
|
2,775,430
|
|
|
8/27/2015
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.24
|
5.20
|
1,739,860
|
|
|
8/26/2015
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.11
|
5.20
|
3,191,530
|
|
|
8/25/2015
|
-0.20 / -3.85%
|
4.90
|
5.20
|
4.90
|
5.00
|
5.05
|
5.00
|
3,854,610
|
|
|
8/24/2015
|
-0.30 / -5.45%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.26
|
5.20
|
4,029,690
|
|
|
8/21/2015
|
-0.30 / -5.17%
|
5.70
|
5.80
|
5.40
|
5.50
|
5.46
|
5.50
|
6,835,960
|
|
|
8/20/2015
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.81
|
5.80
|
2,113,120
|
|
|
8/19/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
1,388,310
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
1,043,270
|
|
|
8/17/2015
|
+0.10 / +1.72%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.95
|
5.90
|
1,802,180
|
|
|
8/14/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.81
|
5.80
|
1,966,470
|
|
|
8/13/2015
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.89
|
5.90
|
2,373,730
|
|
|
8/12/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
1,938,660
|
|
|
8/11/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
2,224,950
|
|
|
8/10/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.13
|
6.10
|
969,680
|
|
|
8/7/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
1,281,110
|
|
|
8/6/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
6.20
|
519,860
|
|
|
8/5/2015
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
6.30
|
1,313,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|