|
Closing price on 1/8/2016
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
59,330 |
| Split-adjusted Price |
4.91 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.77
|
4.91
|
59,330
|
|
|
1/7/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.82
|
4.97
|
33,000
|
|
|
1/6/2016
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.88
|
4.97
|
14,460
|
|
|
1/5/2016
|
-0.30 / -3.66%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.86
|
4.91
|
75,170
|
|
|
1/4/2016
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
5.10
|
29,010
|
|
|
12/31/2015
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.38
|
5.22
|
155,300
|
|
|
12/30/2015
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.40
|
8.00
|
7.80
|
4.97
|
101,840
|
|
|
12/29/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.78
|
4.91
|
35,200
|
|
|
12/28/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.81
|
4.85
|
44,300
|
|
|
12/25/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.81
|
4.91
|
36,740
|
|
|
12/24/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
4.85
|
10,120
|
|
|
12/23/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.84
|
4.85
|
14,150
|
|
|
12/22/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
4.91
|
86,850
|
|
|
12/21/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
4.85
|
52,980
|
|
|
12/18/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
4.91
|
53,040
|
|
|
12/17/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.91
|
50,120
|
|
|
12/16/2015
|
-0.10 / -1.25%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.79
|
4.91
|
160,500
|
|
|
12/15/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
4.97
|
41,650
|
|
|
12/14/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.91
|
4.97
|
40,090
|
|
|
12/11/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.99
|
5.04
|
68,240
|
|
|
12/10/2015
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.03
|
5.04
|
59,750
|
|
|
12/9/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.05
|
5.10
|
85,810
|
|
|
12/8/2015
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.17
|
5.16
|
35,370
|
|
|
12/7/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
5.10
|
81,980
|
|
|
12/4/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
5.04
|
36,630
|
|
|
12/3/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
5.10
|
51,180
|
|
|
12/2/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
5.10
|
37,570
|
|
|
12/1/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
5.04
|
326,990
|
|
|
11/30/2015
|
-0.30 / -3.61%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.09
|
4.97
|
262,700
|
|
|
11/27/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
5.16
|
138,960
|
|
|