|
|
Closing price on 12/18/2017
|
|
| Open |
14.70 |
| High |
14.85 |
| Low |
14.60 |
| Volume |
49,560 |
| Split-adjusted Price |
9.23 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
+0.25 / +1.71%
|
14.70
|
14.85
|
14.60
|
14.85
|
14.73
|
9.23
|
49,560
|
|
|
12/15/2017
|
+0.40 / +2.82%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.59
|
9.08
|
66,060
|
|
|
12/14/2017
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.65
|
8.83
|
74,830
|
|
|
12/13/2017
|
-0.20 / -1.33%
|
15.30
|
15.50
|
14.80
|
14.80
|
15.19
|
9.20
|
184,750
|
|
|
12/12/2017
|
-1.00 / -6.25%
|
16.10
|
16.10
|
14.90
|
15.00
|
15.75
|
9.33
|
55,620
|
|
|
12/11/2017
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.96
|
9.95
|
66,540
|
|
|
12/8/2017
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.58
|
9.70
|
328,010
|
|
|
12/7/2017
|
+0.80 / +5.26%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.95
|
9.95
|
231,880
|
|
|
12/6/2017
|
-0.30 / -1.94%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.34
|
9.45
|
238,470
|
|
|
12/5/2017
|
+0.40 / +2.65%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.55
|
9.64
|
253,660
|
|
|
12/4/2017
|
-0.90 / -5.63%
|
15.80
|
15.95
|
15.10
|
15.10
|
15.35
|
9.39
|
252,780
|
|
|
12/1/2017
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.14
|
9.95
|
203,080
|
|
|
11/30/2017
|
+0.60 / +3.87%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.10
|
10.01
|
247,790
|
|
|
11/29/2017
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.20
|
15.50
|
15.21
|
9.64
|
659,620
|
|
|
11/28/2017
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.53
|
9.01
|
176,010
|
|
|
11/27/2017
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.52
|
8.95
|
47,150
|
|
|
11/24/2017
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.04
|
8.95
|
173,030
|
|
|
11/23/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
8.58
|
13,830
|
|
|
11/22/2017
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
8.64
|
1,680
|
|
|
11/21/2017
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.90
|
8.58
|
60,490
|
|
|
11/20/2017
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
8.64
|
1,850
|
|
|
11/17/2017
|
-0.05 / -0.36%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.81
|
8.58
|
29,900
|
|
|
11/16/2017
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.85
|
13.85
|
13.86
|
8.61
|
21,230
|
|
|
11/15/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.64
|
34,000
|
|
|
11/14/2017
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.95
|
8.64
|
99,300
|
|
|
11/13/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.95
|
8.70
|
79,060
|
|
|
11/10/2017
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.08
|
8.70
|
5,540
|
|
|
11/9/2017
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.18
|
8.77
|
32,150
|
|
|
11/8/2017
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.15
|
8.89
|
142,770
|
|
|
11/7/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.98
|
8.70
|
119,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|