Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2016	-0.10 / -2.17%	4.60	4.60	4.49	4.50	4.56	4.50	5,920,450
9/13/2016	-0.10 / -2.13%	4.60	4.66	4.51	4.60	4.60	4.60	2,760,720
9/12/2016	0.00 / 0.00%	4.60	4.70	4.42	4.70	4.59	4.70	3,190,230
9/9/2016	-0.10 / -2.08%	4.80	4.80	4.60	4.70	4.70	4.70	2,811,880
9/8/2016	0.00 / 0.00%	4.70	4.80	4.70	4.80	4.77	4.80	2,831,860
9/7/2016	-0.10 / -2.04%	4.80	4.80	4.70	4.80	4.78	4.80	3,803,920
9/6/2016	+0.10 / +2.08%	4.80	4.90	4.70	4.90	4.82	4.90	2,772,860
9/5/2016	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.81	4.80	1,541,490
9/1/2016	-0.10 / -2.00%	4.90	4.90	4.80	4.90	4.86	4.90	3,256,010
8/31/2016	+0.20 / +4.17%	4.80	5.00	4.70	5.00	4.90	5.00	3,522,060
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

<<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%