|
|
Closing price on 1/6/2017
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.15 |
| Volume |
171,310 |
| Split-adjusted Price |
6.34 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.19
|
6.34
|
171,310
|
|
|
1/5/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.14
|
6.34
|
129,030
|
|
|
1/4/2017
|
-0.25 / -2.39%
|
10.55
|
10.55
|
10.20
|
10.20
|
10.36
|
6.34
|
35,620
|
|
|
1/3/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.45
|
10.36
|
6.50
|
13,520
|
|
|
12/30/2016
|
+0.10 / +0.97%
|
10.95
|
11.05
|
10.40
|
10.45
|
10.46
|
6.50
|
145,850
|
|
|
12/29/2016
|
+0.15 / +1.47%
|
10.60
|
10.60
|
10.25
|
10.35
|
10.33
|
6.43
|
282,700
|
|
|
12/28/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.34
|
54,900
|
|
|
12/27/2016
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.09
|
6.34
|
78,460
|
|
|
12/26/2016
|
-0.15 / -1.45%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.25
|
6.34
|
89,000
|
|
|
12/23/2016
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.00
|
10.35
|
10.26
|
6.43
|
34,790
|
|
|
12/22/2016
|
+0.25 / +2.50%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.16
|
6.37
|
36,210
|
|
|
12/21/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.08
|
6.22
|
33,120
|
|
|
12/20/2016
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.10
|
6.22
|
510
|
|
|
12/19/2016
|
-0.40 / -3.85%
|
10.30
|
10.40
|
9.90
|
10.00
|
10.22
|
6.22
|
25,150
|
|
|
12/16/2016
|
-0.10 / -0.95%
|
10.10
|
10.40
|
9.80
|
10.40
|
10.11
|
6.47
|
4,650
|
|
|
12/15/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.53
|
0
|
|
|
12/14/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.25
|
6.53
|
10,660
|
|
|
12/13/2016
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.53
|
10
|
|
|
12/12/2016
|
+0.25 / +2.45%
|
9.80
|
10.45
|
9.80
|
10.45
|
9.87
|
6.50
|
4,560
|
|
|
12/9/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.34
|
402,700
|
|
|
12/8/2016
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
6.34
|
121,110
|
|
|
12/7/2016
|
-0.25 / -2.38%
|
9.80
|
10.40
|
9.80
|
10.25
|
10.27
|
6.37
|
45,590
|
|
|
12/6/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.53
|
20,000
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
6.59
|
34,920
|
|
|
12/2/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.53
|
6.59
|
45,310
|
|
|
12/1/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.48
|
6.53
|
33,110
|
|
|
11/30/2016
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
6.53
|
25,530
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.59
|
140
|
|
|
11/28/2016
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
6.59
|
4,260
|
|
|
11/25/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
6.65
|
3,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|