Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2015	+0.10 / +1.89%	5.30	5.40	5.20	5.40	5.30	5.40	1,381,340
9/18/2015	+0.20 / +3.92%	5.20	5.40	5.20	5.30	5.29	5.30	2,635,770
9/17/2015	-0.20 / -3.77%	5.30	5.30	5.10	5.10	5.22	5.10	936,420
9/16/2015	+0.20 / +3.92%	5.10	5.40	5.10	5.30	5.24	5.30	1,483,370
9/15/2015	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.18	5.10	1,236,500
9/14/2015	-0.20 / -3.70%	5.40	5.50	5.20	5.20	5.30	5.20	1,427,450
9/11/2015	+0.30 / +5.88%	5.10	5.40	5.10	5.40	5.34	5.40	6,319,390
9/10/2015	-0.10 / -1.92%	5.20	5.20	5.10	5.10	5.16	5.10	1,211,100
9/9/2015	0.00 / 0.00%	5.30	5.30	5.10	5.20	5.21	5.20	1,079,740
9/8/2015	+0.10 / +1.96%	5.10	5.30	5.10	5.20	5.18	5.20	2,125,390
9/7/2015	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.04	5.10	871,410
9/4/2015	+0.10 / +2.00%	5.10	5.20	5.00	5.10	5.09	5.10	1,502,790
9/3/2015	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.08	5.00	1,427,260
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

<<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	466,900	6.20	0.00%
AGG	180,600	15.40	-0.32%
API	546,500	7.50	-1.32%
ASM	1,538,100	9.12	3.05%
BCR	1,408,200	5.30	-1.85%
BII	0	0.70	0.00%
BVL	1,400	10.50	5.00%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%