|
|
Closing price on 10/4/2016
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
107,190 |
| Split-adjusted Price |
6.84 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.06
|
6.84
|
107,190
|
|
|
10/3/2016
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.71
|
6.71
|
159,240
|
|
|
9/30/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.55
|
10.70
|
10.68
|
6.65
|
51,120
|
|
|
9/29/2016
|
+0.10 / +0.94%
|
10.35
|
10.80
|
10.35
|
10.70
|
10.59
|
6.65
|
108,610
|
|
|
9/28/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.55
|
10.60
|
10.61
|
6.59
|
56,910
|
|
|
9/27/2016
|
-0.05 / -0.47%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.70
|
6.65
|
280,040
|
|
|
9/26/2016
|
-0.25 / -2.27%
|
10.80
|
11.00
|
10.75
|
10.75
|
10.79
|
6.68
|
67,470
|
|
|
9/23/2016
|
-0.20 / -1.79%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.86
|
6.84
|
17,120
|
|
|
9/22/2016
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.02
|
6.96
|
79,750
|
|
|
9/21/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.80
|
6.84
|
289,510
|
|
|
9/20/2016
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.97
|
6.84
|
54,040
|
|
|
9/19/2016
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.74
|
6.84
|
67,030
|
|
|
9/16/2016
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.55
|
10.70
|
10.74
|
6.65
|
105,860
|
|
|
9/15/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.79
|
6.71
|
55,890
|
|
|
9/14/2016
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.94
|
6.71
|
49,980
|
|
|
9/13/2016
|
-0.15 / -1.35%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.06
|
6.84
|
158,910
|
|
|
9/12/2016
|
-0.25 / -2.19%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.08
|
6.93
|
86,680
|
|
|
9/9/2016
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.46
|
7.09
|
151,010
|
|
|
9/8/2016
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.59
|
7.09
|
256,970
|
|
|
9/7/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.86
|
7.40
|
74,190
|
|
|
9/6/2016
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.80
|
12.00
|
11.98
|
7.46
|
679,720
|
|
|
9/5/2016
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.26
|
7.58
|
119,840
|
|
|
9/1/2016
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.10
|
12.40
|
12.28
|
7.71
|
265,440
|
|
|
8/31/2016
|
+0.20 / +1.67%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.17
|
7.58
|
290,880
|
|
|
8/30/2016
|
-0.60 / -4.76%
|
12.60
|
13.00
|
12.00
|
12.00
|
12.59
|
7.46
|
1,023,060
|
|
|
8/29/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.58
|
7.83
|
135,580
|
|
|
8/26/2016
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.72
|
7.83
|
183,780
|
|
|
8/25/2016
|
+0.30 / +2.42%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.67
|
7.90
|
569,230
|
|
|
8/24/2016
|
+0.50 / +4.20%
|
11.70
|
12.60
|
11.60
|
12.40
|
12.29
|
7.71
|
510,200
|
|
|
8/23/2016
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.72
|
7.40
|
366,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|