|
Closing price on 12/8/2015
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
35,370 |
| Split-adjusted Price |
5.16 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.17
|
5.16
|
35,370
|
|
|
12/7/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.08
|
5.10
|
81,980
|
|
|
12/4/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
5.04
|
36,630
|
|
|
12/3/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
5.10
|
51,180
|
|
|
12/2/2015
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
5.10
|
37,570
|
|
|
12/1/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
5.04
|
326,990
|
|
|
11/30/2015
|
-0.30 / -3.61%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.09
|
4.97
|
262,700
|
|
|
11/27/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
5.16
|
138,960
|
|
|
11/26/2015
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.45
|
5.22
|
88,400
|
|
|
11/25/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
5.28
|
143,050
|
|
|
11/24/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.46
|
5.28
|
239,630
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.58
|
5.35
|
235,230
|
|
|
11/20/2015
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
5.35
|
177,460
|
|
|
11/19/2015
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.52
|
5.22
|
65,520
|
|
|
11/18/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.55
|
5.35
|
178,870
|
|
|
11/17/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.37
|
5.22
|
221,410
|
|
|
11/16/2015
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
5.28
|
321,680
|
|
|
11/13/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.68
|
5.41
|
387,930
|
|
|
11/12/2015
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
5.35
|
360,470
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.65
|
5.41
|
312,240
|
|
|
11/10/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
5.41
|
515,440
|
|
|
11/9/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.69
|
5.41
|
537,970
|
|
|
11/6/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.73
|
5.41
|
278,020
|
|
|
11/5/2015
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.83
|
5.47
|
159,660
|
|
|
11/4/2015
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.84
|
5.53
|
374,960
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
5.47
|
128,480
|
|
|
11/2/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.81
|
5.47
|
276,720
|
|
|
10/30/2015
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.76
|
5.47
|
191,210
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.76
|
5.41
|
117,680
|
|
|
10/28/2015
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.74
|
5.41
|
111,590
|
|
|