Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2013	+0.30 / +5.17%	5.80	6.10	5.80	6.10	6.10	6.10	4,012,510
9/27/2013	-0.10 / -1.69%	5.90	6.00	5.70	5.80	5.80	5.80	1,944,530
9/26/2013	0.00 / 0.00%	6.00	6.10	5.80	5.90	5.90	5.90	3,300,780
9/25/2013	+0.30 / +5.36%	5.50	5.90	5.50	5.90	5.90	5.90	7,247,850
9/24/2013	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	5.60	2,348,850
9/23/2013	+0.10 / +1.82%	5.40	5.60	5.40	5.60	5.60	5.60	2,564,370
9/20/2013	+0.20 / +3.77%	5.30	5.50	5.30	5.50	5.50	5.50	2,760,980
9/19/2013	0.00 / 0.00%	5.40	5.40	5.30	5.30	5.30	5.30	838,880
9/18/2013	-0.20 / -3.64%	5.50	5.50	5.20	5.30	5.30	5.30	2,366,270
9/17/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	1,534,360
9/16/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	1,092,630
9/13/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	773,350
9/12/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	1,378,970
9/11/2013	+0.10 / +1.85%	5.50	5.60	5.40	5.50	5.50	5.50	1,670,370
9/10/2013	+0.10 / +1.89%	5.40	5.50	5.30	5.40	5.40	5.40	1,106,270
9/9/2013	-0.20 / -3.64%	5.50	5.60	5.20	5.30	5.30	5.30	1,776,520
9/6/2013	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.50	5.50	2,025,880
9/5/2013	+0.20 / +3.77%	5.40	5.60	5.30	5.50	5.50	5.50	1,993,110
9/4/2013	-0.20 / -3.64%	5.50	5.60	5.30	5.30	5.30	5.30	3,181,370
9/3/2013	-0.20 / -3.51%	5.60	5.70	5.40	5.50	5.50	5.50	1,404,140
8/30/2013	+0.30 / +5.56%	5.40	5.70	5.40	5.70	5.70	5.70	1,511,150
8/29/2013	-0.10 / -1.82%	5.50	5.70	5.40	5.40	5.40	5.40	3,149,790
8/28/2013	-0.20 / -3.51%	5.60	5.70	5.40	5.50	5.50	5.50	4,333,630
8/27/2013	-0.20 / -3.39%	5.80	5.90	5.70	5.70	5.70	5.70	1,229,760
8/26/2013	+0.10 / +1.72%	5.70	5.90	5.60	5.90	5.90	5.90	1,735,180
8/23/2013	0.00 / 0.00%	5.80	5.90	5.60	5.80	5.80	5.80	2,781,150
8/22/2013	-0.20 / -3.33%	5.90	6.10	5.70	5.80	5.80	5.80	2,606,230
8/21/2013	-0.20 / -3.23%	6.20	6.20	5.90	6.00	6.00	6.00	4,297,440
8/20/2013	0.00 / 0.00%	6.10	6.30	6.00	6.20	6.20	6.20	4,164,000
8/19/2013	0.00 / 0.00%	6.20	6.40	6.10	6.20	6.20	6.20	3,925,340

<<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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,099,500	5.10	-1.92%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%