|
Closing price on 12/7/2018
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
100,010 |
| Split-adjusted Price |
8.02 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2018
|
+0.30 / +2.44%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.20
|
8.02
|
100,010
|
|
|
12/6/2018
|
-0.20 / -1.60%
|
11.80
|
12.30
|
11.75
|
12.30
|
11.76
|
7.83
|
4,250
|
|
|
12/5/2018
|
+0.50 / +4.17%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.15
|
7.96
|
260
|
|
|
12/4/2018
|
-0.40 / -3.23%
|
12.60
|
12.60
|
11.80
|
12.00
|
12.33
|
7.64
|
4,300
|
|
|
12/3/2018
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
20
|
|
|
11/30/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
3,500
|
|
|
11/29/2018
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
59,090
|
|
|
11/28/2018
|
-0.10 / -0.83%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.60
|
7.58
|
151,310
|
|
|
11/27/2018
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
7.64
|
50,010
|
|
|
11/26/2018
|
+0.10 / +0.85%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.60
|
7.58
|
100,320
|
|
|
11/23/2018
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.60
|
7.51
|
5,950
|
|
|
11/22/2018
|
+0.15 / +1.29%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
7.51
|
100,050
|
|
|
11/21/2018
|
+0.05 / +0.43%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
7.42
|
100
|
|
|
11/20/2018
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
7.38
|
259,110
|
|
|
11/19/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
100
|
|
|
11/16/2018
|
-0.20 / -1.69%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.38
|
7.38
|
13,270
|
|
|
11/15/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
100
|
|
|
11/14/2018
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
7.51
|
100
|
|
|
11/13/2018
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
7.38
|
200
|
|
|
11/12/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.32
|
500
|
|
|
11/9/2018
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
7.38
|
25,150
|
|
|
11/8/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
7.38
|
34,050
|
|
|
11/7/2018
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
1,500
|
|
|
11/6/2018
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.73
|
7.42
|
4,300
|
|
|
11/5/2018
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
1,130
|
|
|
11/2/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
1,500
|
|
|
11/1/2018
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.92
|
7.64
|
1,510
|
|
|
10/31/2018
|
+0.40 / +3.45%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.05
|
7.64
|
5,310
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
1,000
|
|
|
10/29/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
0
|
|
|