|
|
Closing price on 10/21/2011
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
200,880 |
| Split-adjusted Price |
6.77 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2011
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
6.77
|
200,880
|
|
|
10/20/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
6.53
|
155,170
|
|
|
10/19/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
6.53
|
231,110
|
|
|
10/18/2011
|
-0.30 / -2.63%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
6.53
|
421,290
|
|
|
10/17/2011
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
6.71
|
155,740
|
|
|
10/14/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
6.82
|
171,460
|
|
|
10/13/2011
|
+0.20 / +1.75%
|
11.50
|
11.90
|
11.30
|
11.60
|
11.60
|
6.82
|
791,090
|
|
|
10/12/2011
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
6.71
|
575,350
|
|
|
10/11/2011
|
-0.10 / -0.83%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
7.06
|
107,680
|
|
|
10/10/2011
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
7.12
|
112,010
|
|
|
10/7/2011
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
7.29
|
115,330
|
|
|
10/6/2011
|
+0.30 / +2.44%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
7.41
|
223,420
|
|
|
10/5/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
7.24
|
211,960
|
|
|
10/4/2011
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
7.24
|
169,760
|
|
|
10/3/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
7.24
|
532,490
|
|
|
9/30/2011
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
7.35
|
342,890
|
|
|
9/29/2011
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.80
|
7.53
|
629,340
|
|
|
9/28/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
7.71
|
285,520
|
|
|
9/27/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
7.71
|
350,450
|
|
|
9/26/2011
|
-0.20 / -1.50%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
7.71
|
293,910
|
|
|
9/23/2011
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
7.82
|
240,580
|
|
|
9/22/2011
|
+0.30 / +2.27%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.50
|
7.94
|
479,090
|
|
|
9/21/2011
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.20
|
7.77
|
585,930
|
|
|
9/20/2011
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
7.82
|
532,810
|
|
|
9/19/2011
|
+0.30 / +2.24%
|
13.60
|
13.90
|
13.10
|
13.70
|
13.70
|
8.06
|
333,730
|
|
|
9/16/2011
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
7.88
|
771,500
|
|
|
9/15/2011
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.60
|
14.00
|
14.00
|
8.24
|
692,070
|
|
|
9/14/2011
|
-0.60 / -4.08%
|
14.80
|
15.20
|
14.10
|
14.10
|
14.10
|
8.29
|
1,107,630
|
|
|
9/13/2011
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.00
|
14.70
|
14.70
|
8.65
|
1,165,950
|
|
|
9/12/2011
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.00
|
8.24
|
421,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|