|
Closing price on 1/6/2020
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
8,240 |
| Split-adjusted Price |
11.38 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.00
|
16.50
|
16.38
|
11.38
|
8,240
|
|
|
1/3/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.07
|
11.79
|
3,690
|
|
|
1/2/2020
|
+0.10 / +0.59%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.01
|
11.79
|
35,160
|
|
|
12/31/2019
|
+1.10 / +6.92%
|
16.40
|
17.00
|
16.20
|
17.00
|
16.72
|
11.72
|
238,390
|
|
|
12/30/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.96
|
610
|
|
|
12/27/2019
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.96
|
4,500
|
|
|
12/26/2019
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.63
|
11.38
|
150,130
|
|
|
12/25/2019
|
+0.30 / +1.85%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.15
|
11.38
|
1,650
|
|
|
12/24/2019
|
-0.30 / -1.82%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.00
|
11.17
|
3,000
|
|
|
12/23/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
0
|
|
|
12/20/2019
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
15.82
|
11.38
|
13,210
|
|
|
12/19/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.89
|
10.90
|
32,540
|
|
|
12/18/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.86
|
10.90
|
20,300
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.90
|
200
|
|
|
12/16/2019
|
-0.30 / -1.86%
|
16.95
|
16.95
|
15.80
|
15.80
|
16.38
|
10.90
|
1,900
|
|
|
12/13/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.18
|
11.10
|
680
|
|
|
12/12/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.09
|
11.17
|
43,120
|
|
|
12/11/2019
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.95
|
11.10
|
4,640
|
|
|
12/10/2019
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.89
|
11.10
|
19,000
|
|
|
12/9/2019
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
10.96
|
6,130
|
|
|
12/6/2019
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.00
|
0
|
|
|
12/5/2019
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.87
|
11.00
|
3,340
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.96
|
0
|
|
|
12/3/2019
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
10.96
|
2,100
|
|
|
12/2/2019
|
-0.90 / -5.39%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.90
|
4,770
|
|
|
11/29/2019
|
+0.70 / +4.38%
|
16.00
|
16.70
|
15.80
|
16.70
|
15.95
|
11.52
|
3,010
|
|
|
11/28/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
2,500
|
|
|
11/27/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
1,000
|
|
|
11/26/2019
|
0.00 / 0.00%
|
16.00
|
16.45
|
16.00
|
16.00
|
16.01
|
11.03
|
10,370
|
|
|
11/25/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
11.03
|
5,080
|
|
|