|
Closing price on 12/18/2019
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
20,300 |
| Split-adjusted Price |
10.90 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.86
|
10.90
|
20,300
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.90
|
200
|
|
|
12/16/2019
|
-0.30 / -1.86%
|
16.95
|
16.95
|
15.80
|
15.80
|
16.38
|
10.90
|
1,900
|
|
|
12/13/2019
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.18
|
11.10
|
680
|
|
|
12/12/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.09
|
11.17
|
43,120
|
|
|
12/11/2019
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.95
|
11.10
|
4,640
|
|
|
12/10/2019
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.89
|
11.10
|
19,000
|
|
|
12/9/2019
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
10.96
|
6,130
|
|
|
12/6/2019
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.00
|
0
|
|
|
12/5/2019
|
+0.05 / +0.31%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.87
|
11.00
|
3,340
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.96
|
0
|
|
|
12/3/2019
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
10.96
|
2,100
|
|
|
12/2/2019
|
-0.90 / -5.39%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.90
|
4,770
|
|
|
11/29/2019
|
+0.70 / +4.38%
|
16.00
|
16.70
|
15.80
|
16.70
|
15.95
|
11.52
|
3,010
|
|
|
11/28/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
2,500
|
|
|
11/27/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
1,000
|
|
|
11/26/2019
|
0.00 / 0.00%
|
16.00
|
16.45
|
16.00
|
16.00
|
16.01
|
11.03
|
10,370
|
|
|
11/25/2019
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
11.03
|
5,080
|
|
|
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
|
|
|