|
|
Closing price on 10/15/2013
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
358,610 |
| Split-adjusted Price |
4.04 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2013
|
-0.20 / -2.99%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
4.04
|
358,610
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
4.17
|
371,970
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.17
|
566,460
|
|
|
10/10/2013
|
-0.20 / -2.90%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.70
|
4.17
|
666,870
|
|
|
10/9/2013
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
4.29
|
350,380
|
|
|
10/8/2013
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
4.41
|
1,019,630
|
|
|
10/7/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.23
|
467,220
|
|
|
10/4/2013
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
4.29
|
396,670
|
|
|
10/3/2013
|
+0.30 / +4.41%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
4.41
|
1,259,230
|
|
|
10/2/2013
|
+0.40 / +6.25%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
4.23
|
1,552,710
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.40
|
3.98
|
469,100
|
|
|
9/30/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.98
|
239,790
|
|
|
9/27/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
3.92
|
73,040
|
|
|
9/26/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
3.92
|
204,410
|
|
|
9/25/2013
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
3.98
|
221,670
|
|
|
9/24/2013
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
3.79
|
129,090
|
|
|
9/23/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.00
|
3.73
|
453,950
|
|
|
9/20/2013
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
3.73
|
320,790
|
|
|
9/19/2013
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
3.67
|
33,310
|
|
|
9/18/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.67
|
264,040
|
|
|
9/17/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
3.67
|
73,050
|
|
|
9/16/2013
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.73
|
216,000
|
|
|
9/13/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
3.79
|
108,800
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
3.73
|
81,320
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.73
|
82,580
|
|
|
9/10/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.73
|
121,420
|
|
|
9/9/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
3.73
|
270,420
|
|
|
9/6/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
3.79
|
111,200
|
|
|
9/5/2013
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.30
|
3.92
|
107,340
|
|
|
9/4/2013
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.73
|
317,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|