|
Closing price on 12/4/2020
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
10,740 |
| Split-adjusted Price |
12.98 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.79
|
12.98
|
10,740
|
|
|
12/3/2020
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.78
|
12.98
|
52,160
|
|
|
12/2/2020
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.30
|
12.81
|
90
|
|
|
12/1/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.34
|
12.73
|
14,890
|
|
|
11/30/2020
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.04
|
12.56
|
31,680
|
|
|
11/27/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
12.31
|
7,750
|
|
|
11/26/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.70
|
12.23
|
1,760
|
|
|
11/25/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.72
|
12.23
|
30,500
|
|
|
11/24/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
12.23
|
7,350
|
|
|
11/23/2020
|
+0.25 / +1.72%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.23
|
10
|
|
|
11/20/2020
|
+0.25 / +1.75%
|
14.30
|
14.55
|
14.30
|
14.55
|
14.34
|
12.02
|
15,080
|
|
|
11/19/2020
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.39
|
11.82
|
31,320
|
|
|
11/18/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.90
|
50
|
|
|
11/17/2020
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.48
|
11.90
|
5,300
|
|
|
11/16/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.90
|
140
|
|
|
11/13/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.90
|
0
|
|
|
11/12/2020
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.40
|
14.40
|
14.43
|
11.90
|
17,470
|
|
|
11/11/2020
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
11.94
|
20,720
|
|
|
11/10/2020
|
-0.15 / -1.03%
|
14.20
|
14.45
|
14.20
|
14.45
|
14.41
|
11.94
|
14,650
|
|
|
11/9/2020
|
+0.20 / +1.39%
|
14.45
|
14.60
|
14.40
|
14.60
|
14.44
|
12.07
|
14,300
|
|
|
11/6/2020
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.00
|
14.40
|
14.15
|
11.90
|
3,110
|
|
|
11/5/2020
|
+0.75 / +5.47%
|
13.70
|
14.45
|
13.70
|
14.45
|
13.71
|
11.94
|
5,460
|
|
|
11/4/2020
|
-0.30 / -2.14%
|
13.80
|
13.80
|
13.65
|
13.70
|
13.77
|
11.32
|
1,260
|
|
|
11/3/2020
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.57
|
10
|
|
|
11/2/2020
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.10
|
13.80
|
13.22
|
11.40
|
690
|
|
|
10/30/2020
|
-0.85 / -5.74%
|
14.00
|
14.00
|
13.00
|
13.95
|
13.82
|
11.53
|
890
|
|
|
10/29/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
11.12
|
510
|
|
|
10/28/2020
|
+0.05 / +0.33%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
11.27
|
220
|
|
|
10/27/2020
|
-0.05 / -0.33%
|
14.80
|
14.95
|
14.20
|
14.95
|
14.95
|
11.23
|
520
|
|
|
10/26/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|