|
Closing price on 12/23/2014
|
|
Open |
7.40 |
High |
7.50 |
Low |
7.30 |
Volume |
54,030 |
Split-adjusted Price |
4.54 |
|
|
ITC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2014
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
4.54
|
54,030
|
|
12/22/2014
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
4.60
|
57,910
|
|
12/19/2014
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
4.48
|
224,880
|
|
12/18/2014
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
4.73
|
153,180
|
|
12/17/2014
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.20
|
7.70
|
7.70
|
4.79
|
382,510
|
|
12/16/2014
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
4.79
|
184,020
|
|
12/15/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
4.85
|
47,800
|
|
12/12/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
4.85
|
148,080
|
|
12/11/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
4.85
|
74,980
|
|
12/10/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
4.91
|
225,720
|
|
12/9/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.91
|
342,020
|
|
12/8/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.97
|
254,360
|
|
12/5/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
4.97
|
234,420
|
|
12/4/2014
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
5.04
|
264,570
|
|
12/3/2014
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
4.97
|
299,810
|
|
12/2/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.04
|
115,870
|
|
12/1/2014
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
4.97
|
145,220
|
|
11/28/2014
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.10
|
401,720
|
|
11/27/2014
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
4.91
|
131,290
|
|
11/26/2014
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.85
|
181,740
|
|
11/25/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
4.91
|
163,800
|
|
11/24/2014
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
4.91
|
115,830
|
|
11/21/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
4.97
|
228,640
|
|
11/20/2014
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
5.04
|
305,960
|
|
11/19/2014
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
4.85
|
233,230
|
|
11/18/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
4.97
|
224,050
|
|
11/17/2014
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
5.04
|
219,180
|
|
11/14/2014
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
5.10
|
337,890
|
|
11/13/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.16
|
507,640
|
|
11/12/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
5.16
|
365,670
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|