|
|
Closing price on 1/4/2018
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
398,360 |
| Split-adjusted Price |
8.64 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.18
|
8.64
|
398,360
|
|
|
1/3/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.01
|
8.83
|
449,820
|
|
|
1/2/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.83
|
400,440
|
|
|
12/29/2017
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.60
|
14.20
|
13.81
|
8.83
|
71,960
|
|
|
12/28/2017
|
-0.40 / -2.78%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.07
|
8.70
|
54,430
|
|
|
12/27/2017
|
-0.10 / -0.69%
|
14.20
|
14.50
|
13.60
|
14.40
|
14.13
|
8.95
|
61,010
|
|
|
12/26/2017
|
-0.90 / -5.84%
|
15.70
|
15.70
|
14.40
|
14.50
|
14.56
|
9.01
|
33,310
|
|
|
12/25/2017
|
+0.70 / +4.76%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.70
|
9.57
|
1,020
|
|
|
12/22/2017
|
+0.50 / +3.52%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.47
|
9.14
|
10,020
|
|
|
12/21/2017
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.23
|
8.83
|
5,130
|
|
|
12/20/2017
|
-0.60 / -4.03%
|
15.80
|
15.80
|
14.20
|
14.30
|
14.60
|
8.89
|
52,530
|
|
|
12/19/2017
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.88
|
9.26
|
41,190
|
|
|
12/18/2017
|
+0.25 / +1.71%
|
14.70
|
14.85
|
14.60
|
14.85
|
14.73
|
9.23
|
49,560
|
|
|
12/15/2017
|
+0.40 / +2.82%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.59
|
9.08
|
66,060
|
|
|
12/14/2017
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.65
|
8.83
|
74,830
|
|
|
12/13/2017
|
-0.20 / -1.33%
|
15.30
|
15.50
|
14.80
|
14.80
|
15.19
|
9.20
|
184,750
|
|
|
12/12/2017
|
-1.00 / -6.25%
|
16.10
|
16.10
|
14.90
|
15.00
|
15.75
|
9.33
|
55,620
|
|
|
12/11/2017
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.96
|
9.95
|
66,540
|
|
|
12/8/2017
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.58
|
9.70
|
328,010
|
|
|
12/7/2017
|
+0.80 / +5.26%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.95
|
9.95
|
231,880
|
|
|
12/6/2017
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.34
|
9.45
|
238,470
|
|
|
12/5/2017
|
+0.40 / +2.65%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.55
|
9.64
|
253,660
|
|
|
12/4/2017
|
-0.90 / -5.63%
|
15.80
|
15.95
|
15.10
|
15.10
|
15.35
|
9.39
|
252,780
|
|
|
12/1/2017
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.14
|
9.95
|
203,080
|
|
|
11/30/2017
|
+0.60 / +3.87%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.10
|
10.01
|
247,790
|
|
|
11/29/2017
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.20
|
15.50
|
15.21
|
9.64
|
659,620
|
|
|
11/28/2017
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.53
|
9.01
|
176,010
|
|
|
11/27/2017
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.52
|
8.95
|
47,150
|
|
|
11/24/2017
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.04
|
8.95
|
173,030
|
|
|
11/23/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
8.58
|
13,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|