|
|
Closing price on 12/3/2012
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
62,760 |
| Split-adjusted Price |
3.98 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
3.98
|
62,760
|
|
|
11/30/2012
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
3.98
|
212,900
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.10
|
15,340
|
|
|
11/28/2012
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
4.10
|
20,820
|
|
|
11/27/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.17
|
11,300
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
4.29
|
95,110
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.29
|
8,390
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.29
|
9,260
|
|
|
11/21/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
4.29
|
12,970
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
4.35
|
37,520
|
|
|
11/19/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
4.35
|
25,800
|
|
|
11/16/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
4.35
|
8,920
|
|
|
11/15/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.23
|
63,930
|
|
|
11/14/2012
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
4.35
|
45,850
|
|
|
11/13/2012
|
-0.20 / -2.78%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
4.35
|
53,550
|
|
|
11/12/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
4.48
|
78,710
|
|
|
11/9/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.29
|
15,500
|
|
|
11/8/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.23
|
33,000
|
|
|
11/7/2012
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
4.23
|
91,030
|
|
|
11/6/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
4.17
|
73,340
|
|
|
11/5/2012
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
4.35
|
162,580
|
|
|
11/2/2012
|
-0.30 / -4.00%
|
7.20
|
7.60
|
7.20
|
7.20
|
7.20
|
4.48
|
2,681,250
|
|
|
11/1/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.66
|
176,700
|
|
|
10/31/2012
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
4.66
|
116,540
|
|
|
10/30/2012
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
4.60
|
113,420
|
|
|
10/29/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
4.48
|
97,350
|
|
|
10/26/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
4.29
|
117,900
|
|
|
10/25/2012
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
4.29
|
53,320
|
|
|
10/24/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.80
|
7.20
|
7.20
|
4.48
|
74,850
|
|
|
10/23/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.35
|
35,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|