|
|
Closing price on 11/4/2016
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
30,050 |
| Split-adjusted Price |
6.84 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2016
|
-0.10 / -0.85%
|
11.40
|
11.90
|
11.30
|
11.60
|
11.63
|
7.21
|
58,220
|
|
|
10/18/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.00
|
11.70
|
11.38
|
7.27
|
216,780
|
|
|
10/17/2016
|
-0.30 / -2.52%
|
11.85
|
11.85
|
11.60
|
11.60
|
11.74
|
7.21
|
100,520
|
|
|
10/14/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.85
|
7.40
|
62,800
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.27
|
2,090
|
|
|
10/12/2016
|
+0.10 / +0.86%
|
11.80
|
12.30
|
11.70
|
11.70
|
12.04
|
7.27
|
102,000
|
|
|
10/11/2016
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.58
|
7.21
|
113,000
|
|
|
10/10/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.68
|
7.21
|
303,710
|
|
|
10/7/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.52
|
7.21
|
193,370
|
|
|
10/6/2016
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.35
|
7.15
|
181,390
|
|
|
10/5/2016
|
+0.20 / +1.82%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.10
|
6.96
|
48,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|