|
Closing price on 11/22/2019
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
32,830 |
| Split-adjusted Price |
11.17 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.30
|
11.17
|
32,830
|
|
|
11/21/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.49
|
11.38
|
43,470
|
|
|
11/20/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
3,290
|
|
|
11/19/2019
|
+0.30 / +1.85%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.91
|
11.38
|
32,400
|
|
|
11/18/2019
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.38
|
11.17
|
2,320
|
|
|
11/15/2019
|
+0.40 / +2.47%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.34
|
11.45
|
26,500
|
|
|
11/14/2019
|
-0.25 / -1.52%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.45
|
11.17
|
5,390
|
|
|
11/13/2019
|
-0.05 / -0.30%
|
16.70
|
16.70
|
16.20
|
16.45
|
16.48
|
11.34
|
3,520
|
|
|
11/12/2019
|
0.00 / 0.00%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.15
|
11.38
|
5,190
|
|
|
11/11/2019
|
0.00 / 0.00%
|
16.15
|
16.50
|
16.10
|
16.50
|
16.27
|
11.38
|
10,450
|
|
|
11/8/2019
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.20
|
16.50
|
16.56
|
11.38
|
1,510
|
|
|
11/7/2019
|
+0.80 / +5.10%
|
16.15
|
16.50
|
15.65
|
16.50
|
16.20
|
11.38
|
14,440
|
|
|
11/6/2019
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.75
|
10.83
|
9,970
|
|
|
11/5/2019
|
+0.20 / +1.27%
|
15.65
|
16.00
|
15.65
|
16.00
|
15.83
|
11.03
|
4,230
|
|
|
11/4/2019
|
-0.20 / -1.25%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.73
|
10.90
|
18,250
|
|
|
11/1/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.87
|
11.03
|
6,870
|
|
|
10/31/2019
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.51
|
11.03
|
11,090
|
|
|
10/30/2019
|
-0.20 / -1.24%
|
16.35
|
16.35
|
15.90
|
15.90
|
15.90
|
10.96
|
5,220
|
|
|
10/29/2019
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.00
|
16.10
|
16.14
|
11.10
|
5,390
|
|
|
10/28/2019
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.06
|
11.10
|
3,860
|
|
|
10/25/2019
|
+0.10 / +0.63%
|
16.00
|
16.25
|
15.90
|
16.00
|
16.05
|
11.03
|
10,840
|
|
|
10/24/2019
|
+0.10 / +0.63%
|
15.85
|
16.00
|
15.85
|
15.90
|
15.89
|
10.96
|
4,530
|
|
|
10/23/2019
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.80
|
15.80
|
15.83
|
10.90
|
7,000
|
|
|
10/22/2019
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.90
|
1,860
|
|
|
10/21/2019
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.80
|
15.85
|
15.85
|
10.93
|
6,590
|
|
|
10/18/2019
|
-0.15 / -0.94%
|
16.00
|
16.30
|
15.85
|
15.85
|
15.95
|
10.93
|
12,350
|
|
|
10/17/2019
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.75
|
16.00
|
15.80
|
11.03
|
3,670
|
|
|
10/16/2019
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.80
|
15.85
|
15.84
|
10.93
|
10,010
|
|
|
10/15/2019
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.96
|
10.90
|
5,640
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
10.96
|
9,010
|
|
|