|
|
Closing price on 1/4/2012
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
53,060 |
| Split-adjusted Price |
4.24 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2012
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
4.24
|
53,060
|
|
|
1/3/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
4.29
|
82,140
|
|
|
12/30/2011
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
4.29
|
54,000
|
|
|
12/29/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
4.24
|
156,450
|
|
|
12/28/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.18
|
179,460
|
|
|
12/27/2011
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
4.00
|
230,910
|
|
|
12/26/2011
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.18
|
278,170
|
|
|
12/23/2011
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
4.29
|
254,350
|
|
|
12/22/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
4.24
|
402,430
|
|
|
12/21/2011
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
4.35
|
127,600
|
|
|
12/20/2011
|
-0.20 / -2.67%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
4.29
|
267,360
|
|
|
12/19/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
4.41
|
356,680
|
|
|
12/16/2011
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
4.41
|
1,849,470
|
|
|
12/15/2011
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
4.24
|
692,980
|
|
|
12/14/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
4.41
|
360,540
|
|
|
12/13/2011
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
4.59
|
230,370
|
|
|
12/12/2011
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
4.71
|
414,060
|
|
|
12/9/2011
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
4.94
|
197,450
|
|
|
12/8/2011
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
5.18
|
209,630
|
|
|
12/7/2011
|
-0.20 / -2.22%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
5.18
|
87,740
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.00
|
5.29
|
371,290
|
|
|
12/5/2011
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.29
|
221,040
|
|
|
12/2/2011
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.06
|
90,930
|
|
|
12/1/2011
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
4.94
|
50,040
|
|
|
11/30/2011
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
4.88
|
117,060
|
|
|
11/29/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
4.94
|
42,630
|
|
|
11/28/2011
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
5.00
|
514,530
|
|
|
11/25/2011
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
4.88
|
47,230
|
|
|
11/24/2011
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
4.94
|
71,020
|
|
|
11/23/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.12
|
101,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|