|
Closing price on 11/4/2015
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
374,960 |
| Split-adjusted Price |
5.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.84
|
5.53
|
374,960
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
5.47
|
128,480
|
|
|
11/2/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
5.47
|
276,720
|
|
|
10/30/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
5.47
|
191,210
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.76
|
5.41
|
117,680
|
|
|
10/28/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.74
|
5.41
|
111,590
|
|
|
10/27/2015
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.79
|
5.53
|
57,320
|
|
|
10/26/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.76
|
5.47
|
218,120
|
|
|
10/23/2015
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
5.47
|
1,224,860
|
|
|
10/22/2015
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.87
|
5.53
|
536,600
|
|
|
10/21/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.92
|
5.60
|
327,220
|
|
|
10/20/2015
|
+0.20 / +2.27%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.09
|
5.60
|
786,680
|
|
|
10/19/2015
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.95
|
5.47
|
189,830
|
|
|
10/16/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
5.60
|
613,970
|
|
|
10/15/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.93
|
5.53
|
231,380
|
|
|
10/14/2015
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.04
|
5.66
|
151,630
|
|
|
10/13/2015
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.96
|
5.53
|
143,010
|
|
|
10/12/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
5.66
|
206,880
|
|
|
10/9/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
5.60
|
91,680
|
|
|
10/8/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.08
|
5.66
|
181,740
|
|
|
10/7/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
5.60
|
115,400
|
|
|
10/6/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.66
|
284,330
|
|
|
10/5/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
5.66
|
74,720
|
|
|
10/2/2015
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.96
|
5.66
|
77,010
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
5.53
|
77,560
|
|
|
9/30/2015
|
-0.10 / -1.11%
|
8.90
|
9.10
|
8.90
|
8.90
|
8.91
|
5.53
|
73,360
|
|
|
9/29/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
5.60
|
222,620
|
|
|
9/28/2015
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
5.66
|
425,010
|
|
|
9/25/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
5.72
|
280,330
|
|
|
9/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.18
|
5.66
|
226,800
|
|
|