Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2017	+0.07 / +1.74%	4.01	4.11	4.01	4.09	4.06	4.09	6,431,330
9/27/2017	-0.01 / -0.25%	4.03	4.04	4.01	4.02	4.03	4.02	5,054,550
9/26/2017	0.00 / 0.00%	4.03	4.05	4.02	4.03	4.03	4.03	2,464,070
9/25/2017	+0.01 / +0.25%	4.07	4.07	4.03	4.03	4.04	4.03	5,272,280
9/22/2017	-0.05 / -1.23%	4.08	4.11	4.02	4.02	4.06	4.02	6,985,060
9/21/2017	+0.04 / +0.99%	4.03	4.13	4.03	4.07	4.06	4.07	2,546,540
9/20/2017	0.00 / 0.00%	4.05	4.06	4.02	4.03	4.03	4.03	6,735,830
9/19/2017	+0.02 / +0.50%	4.01	4.05	4.01	4.03	4.03	4.03	6,755,440
9/18/2017	-0.01 / -0.25%	4.05	4.06	4.01	4.01	4.03	4.01	12,107,900
9/15/2017	-0.03 / -0.74%	4.05	4.06	4.02	4.02	4.03	4.02	11,221,450
9/14/2017	-0.06 / -1.46%	4.11	4.11	4.03	4.05	4.06	4.05	7,121,880
9/13/2017	+0.13 / +3.27%	4.10	4.18	4.09	4.11	4.11	4.11	3,860,500
9/12/2017	-0.02 / -0.50%	4.00	4.03	3.97	3.98	3.98	3.98	3,503,760
9/11/2017	-0.06 / -1.48%	4.06	4.06	4.00	4.00	4.02	4.00	3,395,980
9/8/2017	0.00 / 0.00%	4.06	4.07	4.04	4.06	4.06	4.06	2,903,570
9/7/2017	0.00 / 0.00%	4.07	4.10	4.06	4.06	4.07	4.06	2,479,450
9/6/2017	-0.03 / -0.73%	4.09	4.10	4.06	4.06	4.08	4.06	2,629,520
9/5/2017	0.00 / 0.00%	4.09	4.14	4.07	4.09	4.10	4.09	2,895,680
9/1/2017	-0.03 / -0.73%	4.18	4.18	4.07	4.09	4.10	4.09	2,519,510
8/31/2017	+0.06 / +1.48%	4.08	4.18	4.04	4.12	4.10	4.12	4,628,500
8/30/2017	-0.06 / -1.46%	4.11	4.14	4.05	4.06	4.08	4.06	3,894,770
8/29/2017	0.00 / 0.00%	4.15	4.25	4.12	4.12	4.17	4.12	5,798,200
8/28/2017	+0.10 / +2.49%	4.02	4.20	4.02	4.12	4.10	4.12	5,786,950
8/25/2017	-0.05 / -1.23%	4.05	4.09	4.01	4.02	4.04	4.02	3,103,480
8/24/2017	+0.06 / +1.50%	4.00	4.07	3.98	4.07	4.02	4.07	2,706,040
8/23/2017	+0.02 / +0.50%	3.99	4.01	3.95	4.01	3.98	4.01	3,209,690
8/22/2017	-0.05 / -1.24%	4.02	4.05	3.98	3.99	4.01	3.99	4,978,530
8/21/2017	-0.05 / -1.22%	4.09	4.11	4.03	4.04	4.07	4.04	3,657,090
8/18/2017	+0.04 / +0.99%	4.03	4.12	4.01	4.09	4.05	4.09	6,115,320
8/17/2017	-0.11 / -2.64%	4.16	4.16	4.05	4.05	4.09	4.05	3,396,470

<<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	898,300	6.20	-1.59%
AGG	179,300	15.45	-0.64%
API	423,200	7.60	0.00%
ASM	478,800	8.85	0.34%
BCR	680,400	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%