|
|
Closing price on 2/27/2013
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
8.90 |
| Volume |
1,346,200 |
| Split-adjusted Price |
5.78 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2013
|
-0.10 / -1.06%
|
9.40
|
9.50
|
8.90
|
9.30
|
9.30
|
5.78
|
1,346,200
|
|
|
2/26/2013
|
-0.70 / -6.93%
|
9.90
|
10.10
|
9.40
|
9.40
|
9.40
|
5.84
|
1,442,770
|
|
|
2/25/2013
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
6.28
|
1,223,530
|
|
|
2/22/2013
|
-0.20 / -2.06%
|
10.00
|
10.20
|
9.10
|
9.50
|
9.50
|
5.91
|
1,844,450
|
|
|
2/21/2013
|
-0.70 / -6.73%
|
10.40
|
11.00
|
9.70
|
9.70
|
9.70
|
6.03
|
2,645,340
|
|
|
2/20/2013
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.10
|
10.40
|
10.40
|
6.47
|
1,307,600
|
|
|
2/19/2013
|
+0.40 / +3.92%
|
10.20
|
10.90
|
10.20
|
10.60
|
10.60
|
6.59
|
2,343,530
|
|
|
2/18/2013
|
+0.60 / +6.25%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
6.34
|
2,189,250
|
|
|
2/8/2013
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
5.97
|
1,462,510
|
|
|
2/7/2013
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.60
|
1,313,690
|
|
|
2/6/2013
|
+0.50 / +6.25%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
5.28
|
356,110
|
|
|
2/5/2013
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
4.97
|
258,670
|
|
|
2/4/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
5.04
|
364,130
|
|
|
2/1/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
5.10
|
308,550
|
|
|
1/31/2013
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
5.10
|
384,180
|
|
|
1/30/2013
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.50
|
5.28
|
844,570
|
|
|
1/29/2013
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
5.10
|
626,820
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.10
|
5.04
|
684,680
|
|
|
1/25/2013
|
+0.40 / +5.19%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
5.04
|
773,770
|
|
|
1/24/2013
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
4.79
|
334,200
|
|
|
1/23/2013
|
-0.20 / -2.60%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
4.66
|
329,350
|
|
|
1/22/2013
|
-0.30 / -3.75%
|
7.90
|
8.10
|
7.60
|
7.70
|
7.70
|
4.79
|
480,869
|
|
|
1/21/2013
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
4.97
|
648,570
|
|
|
1/18/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
5.16
|
556,970
|
|
|
1/17/2013
|
-0.40 / -4.55%
|
9.00
|
9.10
|
8.40
|
8.40
|
8.40
|
5.22
|
998,960
|
|
|
1/16/2013
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
5.47
|
1,941,190
|
|
|
1/15/2013
|
+0.30 / +3.75%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.30
|
5.16
|
723,490
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
4.97
|
533,080
|
|
|
1/11/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
4.97
|
704,160
|
|
|
1/10/2013
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
4.97
|
442,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|