|
Closing price on 10/1/2015
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
77,560 |
| Split-adjusted Price |
5.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
5.53
|
77,560
|
|
|
9/30/2015
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.91
|
5.53
|
73,360
|
|
|
9/29/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
5.60
|
222,620
|
|
|
9/28/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
5.66
|
425,010
|
|
|
9/25/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
5.72
|
280,330
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.18
|
5.66
|
226,800
|
|
|
9/23/2015
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.12
|
5.66
|
826,270
|
|
|
9/22/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.08
|
5.60
|
631,260
|
|
|
9/21/2015
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.88
|
5.60
|
604,640
|
|
|
9/18/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.74
|
5.41
|
666,200
|
|
|
9/17/2015
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.53
|
5.35
|
200,510
|
|
|
9/16/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
5.28
|
22,000
|
|
|
9/15/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
5.35
|
372,740
|
|
|
9/14/2015
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.64
|
5.41
|
147,070
|
|
|
9/11/2015
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.70
|
5.35
|
182,700
|
|
|
9/10/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
5.41
|
167,130
|
|
|
9/9/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
5.41
|
132,750
|
|
|
9/8/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
5.47
|
293,053
|
|
|
9/7/2015
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.73
|
5.41
|
65,600
|
|
|
9/4/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.77
|
5.47
|
167,050
|
|
|
9/3/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.83
|
5.47
|
392,110
|
|
|
9/1/2015
|
+0.20 / +2.33%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.87
|
5.47
|
351,160
|
|
|
8/31/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
5.35
|
183,430
|
|
|
8/28/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.66
|
5.35
|
105,710
|
|
|
8/27/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.66
|
5.35
|
313,260
|
|
|
8/26/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.66
|
5.41
|
146,620
|
|
|
8/25/2015
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.58
|
5.41
|
544,160
|
|
|
8/24/2015
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.66
|
5.41
|
1,000,430
|
|
|
8/21/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.90
|
5.66
|
1,265,590
|
|
|
8/20/2015
|
+0.20 / +2.25%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.13
|
5.66
|
912,400
|
|
|