|
|
Closing price on 11/30/2016
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
25,530 |
| Split-adjusted Price |
6.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
6.53
|
25,530
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.59
|
140
|
|
|
11/28/2016
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
6.59
|
4,260
|
|
|
11/25/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
6.65
|
3,410
|
|
|
11/24/2016
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
6.71
|
120
|
|
|
11/23/2016
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.68
|
6.84
|
97,790
|
|
|
11/22/2016
|
+0.10 / +0.94%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.56
|
6.65
|
40,710
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.59
|
1,000
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
6.59
|
43,410
|
|
|
11/17/2016
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.55
|
6.59
|
51,450
|
|
|
11/16/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.63
|
6.59
|
134,030
|
|
|
11/15/2016
|
+0.20 / +1.92%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.56
|
6.59
|
7,200
|
|
|
11/14/2016
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.57
|
6.47
|
17,980
|
|
|
11/11/2016
|
0.00 / 0.00%
|
10.60
|
10.95
|
10.60
|
10.90
|
10.66
|
6.78
|
8,820
|
|
|
11/10/2016
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.63
|
6.78
|
15,520
|
|
|
11/9/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
9.96
|
10.60
|
10.47
|
6.59
|
66,210
|
|
|
11/8/2016
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.95
|
6.65
|
14,700
|
|
|
11/7/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.84
|
40
|
|
|
11/4/2016
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.85
|
6.84
|
30,050
|
|
|
11/3/2016
|
-0.10 / -0.90%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
6.81
|
5,800
|
|
|
11/2/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.05
|
11.04
|
6.87
|
255,250
|
|
|
11/1/2016
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.05
|
11.05
|
11.06
|
6.87
|
82,170
|
|
|
10/31/2016
|
-0.35 / -3.06%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.29
|
6.90
|
96,180
|
|
|
10/28/2016
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
7.12
|
5,800
|
|
|
10/27/2016
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.42
|
7.09
|
29,430
|
|
|
10/26/2016
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.42
|
7.03
|
140,320
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
7.09
|
44,420
|
|
|
10/24/2016
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.49
|
7.09
|
56,910
|
|
|
10/21/2016
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.60
|
7.15
|
105,500
|
|
|
10/20/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
7.21
|
21,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|