|
Closing price on 10/15/2020
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
1,290 |
| Split-adjusted Price |
11.12 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.73
|
11.12
|
1,290
|
|
|
10/14/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
10/13/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
10/12/2020
|
+0.05 / +0.33%
|
15.10
|
15.50
|
15.00
|
15.00
|
15.22
|
11.27
|
5,060
|
|
|
10/9/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
11.23
|
1,000
|
|
|
10/8/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
11.23
|
0
|
|
|
10/7/2020
|
-0.15 / -0.99%
|
14.40
|
14.95
|
14.40
|
14.95
|
14.54
|
11.23
|
2,270
|
|
|
10/6/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.34
|
10
|
|
|
10/5/2020
|
+0.10 / +0.67%
|
14.40
|
15.10
|
14.30
|
15.10
|
14.71
|
11.34
|
1,020
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
600
|
|
|
10/1/2020
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.10
|
15.00
|
14.86
|
11.27
|
740
|
|
|
9/30/2020
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
9/29/2020
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.41
|
10.74
|
4,510
|
|
|
9/28/2020
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.85
|
10.97
|
1,010
|
|
|
9/25/2020
|
+0.25 / +1.67%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
11.42
|
640
|
|
|
9/24/2020
|
+0.10 / +0.67%
|
15.05
|
15.05
|
14.50
|
14.95
|
14.98
|
11.23
|
2,670
|
|
|
9/23/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.85
|
14.96
|
11.16
|
6,150
|
|
|
9/22/2020
|
-0.15 / -1.00%
|
14.40
|
14.85
|
14.00
|
14.85
|
14.85
|
11.16
|
50
|
|
|
9/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
9/17/2020
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
11.27
|
730
|
|
|
9/16/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.42
|
0
|
|
|
9/15/2020
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.90
|
15.20
|
14.96
|
11.42
|
6,950
|
|
|
9/14/2020
|
-0.35 / -2.28%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.21
|
11.27
|
4,800
|
|
|
9/11/2020
|
+0.85 / +5.86%
|
14.50
|
15.35
|
14.50
|
15.35
|
15.35
|
11.53
|
110
|
|
|
9/10/2020
|
+0.20 / +1.40%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.48
|
10.89
|
30,050
|
|
|
9/9/2020
|
-1.05 / -6.84%
|
14.30
|
15.35
|
14.30
|
14.30
|
14.56
|
10.74
|
710
|
|
|
9/8/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
0
|
|
|
9/4/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
0
|
|
|