|
Closing price on 1/29/2019
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
50,000 |
| Split-adjusted Price |
7.45 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.62
|
7.45
|
50,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.67
|
7.45
|
14,310
|
|
|
1/25/2019
|
-0.35 / -2.90%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
7.45
|
103,000
|
|
|
1/24/2019
|
+0.30 / +2.55%
|
11.75
|
12.05
|
11.75
|
12.05
|
11.78
|
7.67
|
62,550
|
|
|
1/23/2019
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.63
|
7.48
|
750
|
|
|
1/22/2019
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
1,000
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
10,700
|
|
|
1/18/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
10,000
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
8,400
|
|
|
1/15/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
54,880
|
|
|
1/14/2019
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
44,200
|
|
|
1/11/2019
|
-0.20 / -1.61%
|
11.80
|
12.30
|
11.60
|
12.20
|
11.68
|
7.77
|
2,140
|
|
|
1/10/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
0
|
|
|
1/9/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
0
|
|
|
1/8/2019
|
+0.40 / +3.33%
|
11.70
|
12.40
|
11.60
|
12.40
|
12.03
|
7.89
|
3,710
|
|
|
1/7/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
0
|
|
|
1/4/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
0
|
|
|
1/3/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
0
|
|
|
1/2/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
0
|
|
|
12/28/2018
|
+0.10 / +0.84%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.15
|
7.64
|
53,560
|
|
|
12/27/2018
|
+0.20 / +1.71%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.00
|
7.58
|
72,110
|
|
|
12/26/2018
|
+0.60 / +5.41%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.79
|
7.45
|
18,070
|
|
|
12/25/2018
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.07
|
23,320
|
|
|
12/24/2018
|
-0.10 / -0.85%
|
11.25
|
11.80
|
11.10
|
11.70
|
11.18
|
7.45
|
1,520
|
|
|
12/21/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.05
|
7.51
|
10,010
|
|
|
12/20/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.30
|
11.80
|
11.81
|
7.51
|
1,440
|
|
|
12/19/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
7.51
|
20
|
|
|
12/18/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
7.51
|
120
|
|
|
12/17/2018
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
360
|
|
|