|
Closing price on 9/25/2007
|
|
Open |
136.00 |
High |
137.00 |
Low |
135.00 |
Volume |
163,640 |
Split-adjusted Price |
32.46 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2007
|
+1.00 / +0.74%
|
136.00
|
137.00
|
135.00
|
136.00
|
136.00
|
32.46
|
163,640
|
|
9/24/2007
|
-1.00 / -0.74%
|
135.00
|
136.00
|
134.00
|
135.00
|
135.00
|
32.22
|
56,330
|
|
9/21/2007
|
-1.00 / -0.73%
|
137.00
|
137.00
|
136.00
|
136.00
|
136.00
|
32.46
|
37,720
|
|
9/20/2007
|
+3.00 / +2.24%
|
135.00
|
137.00
|
134.00
|
137.00
|
137.00
|
32.70
|
105,780
|
|
9/19/2007
|
0.00 / 0.00%
|
133.00
|
134.00
|
133.00
|
134.00
|
134.00
|
31.98
|
74,880
|
|
9/18/2007
|
+1.00 / +0.75%
|
134.00
|
134.00
|
133.00
|
134.00
|
134.00
|
31.98
|
46,160
|
|
9/17/2007
|
-2.00 / -1.48%
|
134.00
|
134.00
|
133.00
|
133.00
|
133.00
|
31.74
|
31,020
|
|
9/14/2007
|
+1.00 / +0.75%
|
135.00
|
135.00
|
134.00
|
135.00
|
135.00
|
32.22
|
33,590
|
|
9/13/2007
|
-2.00 / -1.47%
|
135.00
|
135.00
|
134.00
|
134.00
|
134.00
|
31.98
|
32,470
|
|
9/12/2007
|
+2.00 / +1.49%
|
135.00
|
136.00
|
134.00
|
136.00
|
136.00
|
32.46
|
44,890
|
|
9/11/2007
|
-2.00 / -1.47%
|
135.00
|
136.00
|
134.00
|
134.00
|
134.00
|
31.98
|
23,750
|
|
9/10/2007
|
-1.00 / -0.73%
|
136.00
|
137.00
|
136.00
|
136.00
|
136.00
|
32.46
|
35,160
|
|
9/7/2007
|
0.00 / 0.00%
|
137.00
|
137.00
|
136.00
|
137.00
|
137.00
|
32.70
|
35,470
|
|
9/6/2007
|
0.00 / 0.00%
|
136.00
|
137.00
|
136.00
|
137.00
|
137.00
|
32.70
|
23,050
|
|
9/5/2007
|
-2.00 / -1.44%
|
139.00
|
139.00
|
137.00
|
137.00
|
137.00
|
32.70
|
57,420
|
|
9/4/2007
|
0.00 / 0.00%
|
139.00
|
140.00
|
138.00
|
139.00
|
139.00
|
33.18
|
112,970
|
|
8/31/2007
|
+2.00 / +1.46%
|
137.00
|
139.00
|
136.00
|
139.00
|
139.00
|
33.18
|
63,910
|
|
8/30/2007
|
+3.00 / +2.24%
|
134.00
|
137.00
|
134.00
|
137.00
|
137.00
|
32.70
|
68,730
|
|
8/29/2007
|
-1.00 / -0.74%
|
132.00
|
134.00
|
132.00
|
134.00
|
134.00
|
31.98
|
64,390
|
|
8/28/2007
|
-5.00 / -3.57%
|
139.00
|
139.00
|
135.00
|
135.00
|
135.00
|
32.22
|
64,950
|
|
8/27/2007
|
+4.00 / +2.94%
|
140.00
|
140.00
|
137.00
|
140.00
|
140.00
|
33.42
|
45,840
|
|
8/24/2007
|
+1.00 / +0.74%
|
138.00
|
140.00
|
136.00
|
136.00
|
136.00
|
32.46
|
49,590
|
|
8/23/2007
|
-5.00 / -3.57%
|
140.00
|
140.00
|
135.00
|
135.00
|
135.00
|
32.22
|
26,330
|
|
8/22/2007
|
+1.00 / +0.72%
|
139.00
|
140.00
|
138.00
|
140.00
|
140.00
|
33.42
|
30,720
|
|
8/21/2007
|
-4.00 / -2.80%
|
140.00
|
140.00
|
139.00
|
139.00
|
139.00
|
33.18
|
27,390
|
|
8/20/2007
|
+5.00 / +3.62%
|
134.00
|
143.00
|
132.00
|
143.00
|
143.00
|
34.13
|
70,680
|
|
8/17/2007
|
0.00 / 0.00%
|
134.00
|
138.00
|
134.00
|
138.00
|
138.00
|
32.94
|
27,570
|
|
8/16/2007
|
-1.00 / -0.72%
|
137.00
|
139.00
|
137.00
|
138.00
|
138.00
|
32.94
|
18,820
|
|
8/15/2007
|
-1.00 / -0.71%
|
140.00
|
140.00
|
138.00
|
139.00
|
139.00
|
33.18
|
41,430
|
|
8/14/2007
|
+3.00 / +2.19%
|
137.00
|
140.00
|
137.00
|
140.00
|
140.00
|
33.42
|
42,790
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
656,100
|
7.00
|
-2.78%
|
|
|
AGG
|
1,216,900
|
17.85
|
-1.38%
|
|
|
API
|
679,000
|
8.70
|
-3.33%
|
|
|
ASM
|
1,313,700
|
8.15
|
-0.85%
|
|
|
BCR
|
2,602,900
|
2.30
|
15.00%
|
|
|
BII
|
763,700
|
0.90
|
12.50%
|
|
|
BVL
|
32,300
|
16.50
|
9.27%
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
CCI
|
1,000
|
23.50
|
-0.21%
|
|
|
|
Market Update
Last updated at 12:05:03 PM
|
|
|
|
|