|
|
Closing price on 2/20/2017
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
63,130 |
| Split-adjusted Price |
7.34 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.10
|
11.80
|
11.42
|
7.34
|
63,130
|
|
|
2/17/2017
|
+0.20 / +1.82%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.14
|
6.96
|
28,280
|
|
|
2/16/2017
|
-0.40 / -3.51%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.38
|
6.84
|
95,240
|
|
|
2/15/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
7.09
|
92,020
|
|
|
2/14/2017
|
-0.20 / -1.72%
|
11.95
|
11.95
|
11.30
|
11.40
|
11.39
|
7.09
|
108,030
|
|
|
2/13/2017
|
+0.50 / +4.50%
|
11.30
|
11.70
|
11.20
|
11.60
|
11.40
|
7.21
|
62,020
|
|
|
2/10/2017
|
+0.70 / +6.73%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.98
|
6.90
|
141,290
|
|
|
2/9/2017
|
+0.05 / +0.48%
|
10.35
|
10.60
|
10.35
|
10.40
|
10.43
|
6.47
|
253,090
|
|
|
2/8/2017
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.10
|
10.35
|
10.31
|
6.43
|
52,360
|
|
|
2/7/2017
|
+0.30 / +2.97%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.42
|
6.47
|
133,360
|
|
|
2/6/2017
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.30
|
6.28
|
46,700
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.45
|
6.53
|
107,180
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.53
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
6.53
|
1,020
|
|
|
1/24/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.53
|
100
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.45
|
6.34
|
22,100
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.34
|
188,050
|
|
|
1/19/2017
|
+0.20 / +2.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.35
|
6.34
|
220
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
6.22
|
97,050
|
|
|
1/17/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
6.22
|
134,140
|
|
|
1/16/2017
|
+0.20 / +2.02%
|
10.45
|
10.45
|
9.90
|
10.10
|
9.99
|
6.28
|
8,410
|
|
|
1/13/2017
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.93
|
6.15
|
54,490
|
|
|
1/12/2017
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
10.02
|
6.15
|
100,610
|
|
|
1/11/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.07
|
6.28
|
86,010
|
|
|
1/10/2017
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.90
|
6.28
|
27,370
|
|
|
1/9/2017
|
0.00 / 0.00%
|
10.20
|
10.50
|
9.90
|
10.20
|
10.18
|
6.34
|
146,950
|
|
|
1/6/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.19
|
6.34
|
171,310
|
|
|
1/5/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.14
|
6.34
|
129,030
|
|
|
1/4/2017
|
-0.25 / -2.39%
|
10.55
|
10.55
|
10.20
|
10.20
|
10.36
|
6.34
|
35,620
|
|
|
1/3/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.10
|
10.45
|
10.36
|
6.50
|
13,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|