|
|
Closing price on 1/28/2011
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
686,340 |
| Split-adjusted Price |
13.88 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
13.88
|
686,340
|
|
|
1/27/2011
|
+0.60 / +2.62%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.50
|
13.82
|
864,150
|
|
|
1/26/2011
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.90
|
13.47
|
327,480
|
|
|
1/25/2011
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.70
|
13.35
|
647,210
|
|
|
1/24/2011
|
+0.20 / +0.88%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.80
|
13.41
|
823,820
|
|
|
1/21/2011
|
+0.30 / +1.35%
|
22.30
|
23.20
|
22.30
|
22.60
|
22.60
|
13.30
|
897,250
|
|
|
1/20/2011
|
-0.40 / -1.76%
|
22.70
|
23.00
|
22.30
|
22.30
|
22.30
|
13.12
|
289,300
|
|
|
1/19/2011
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.40
|
22.70
|
22.70
|
13.35
|
679,770
|
|
|
1/18/2011
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.80
|
22.80
|
22.80
|
13.41
|
558,070
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.10
|
23.90
|
23.10
|
23.20
|
23.20
|
13.65
|
473,190
|
|
|
1/14/2011
|
+0.80 / +3.57%
|
22.60
|
23.40
|
22.20
|
23.20
|
23.20
|
13.65
|
816,140
|
|
|
1/13/2011
|
+0.20 / +0.90%
|
22.00
|
23.00
|
22.00
|
22.40
|
22.40
|
13.18
|
502,500
|
|
|
1/12/2011
|
+0.70 / +3.26%
|
22.00
|
22.50
|
21.70
|
22.20
|
22.20
|
13.06
|
603,840
|
|
|
1/11/2011
|
-1.10 / -4.87%
|
22.10
|
22.50
|
21.50
|
21.50
|
21.50
|
12.65
|
1,014,560
|
|
|
1/10/2011
|
-0.90 / -3.83%
|
23.50
|
23.50
|
22.50
|
22.60
|
22.60
|
13.30
|
1,129,590
|
|
|
1/7/2011
|
-0.30 / -1.26%
|
23.80
|
24.20
|
23.50
|
23.50
|
23.50
|
13.82
|
629,020
|
|
|
1/6/2011
|
-0.20 / -0.83%
|
23.70
|
24.00
|
23.40
|
23.80
|
23.80
|
14.00
|
800,520
|
|
|
1/5/2011
|
-0.90 / -3.61%
|
24.60
|
24.80
|
24.00
|
24.00
|
24.00
|
14.12
|
733,110
|
|
|
1/4/2011
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.50
|
24.90
|
24.90
|
14.65
|
825,220
|
|
|
12/31/2010
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
24.80
|
24.80
|
14.59
|
866,920
|
|
|
12/30/2010
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.40
|
24.70
|
24.70
|
14.53
|
1,085,090
|
|
|
12/29/2010
|
-0.80 / -3.13%
|
25.30
|
25.90
|
24.80
|
24.80
|
24.80
|
14.59
|
1,466,110
|
|
|
12/28/2010
|
+1.10 / +4.49%
|
24.90
|
25.70
|
24.60
|
25.60
|
25.60
|
15.06
|
1,364,500
|
|
|
12/27/2010
|
+0.40 / +1.66%
|
24.60
|
24.60
|
24.00
|
24.50
|
24.50
|
14.41
|
816,450
|
|
|
12/24/2010
|
+1.10 / +4.78%
|
23.40
|
24.10
|
23.00
|
24.10
|
24.10
|
14.18
|
2,554,400
|
|
|
12/23/2010
|
-0.80 / -3.36%
|
23.80
|
23.80
|
22.90
|
23.00
|
23.00
|
13.53
|
1,318,280
|
|
|
12/22/2010
|
-1.00 / -4.03%
|
24.90
|
25.00
|
23.80
|
23.80
|
23.80
|
14.00
|
1,059,830
|
|
|
12/21/2010
|
-0.20 / -0.80%
|
25.00
|
25.50
|
23.90
|
24.80
|
24.80
|
14.59
|
1,097,200
|
|
|
12/20/2010
|
-0.20 / -0.79%
|
25.50
|
26.10
|
25.00
|
25.00
|
25.00
|
14.71
|
1,365,820
|
|
|
12/17/2010
|
+1.20 / +5.00%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
14.82
|
1,992,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|