|
Closing price on 2/3/2020
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
14.75 |
| Volume |
16,610 |
| Split-adjusted Price |
11.10 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
+0.30 / +1.90%
|
15.80
|
16.20
|
14.75
|
16.10
|
15.89
|
11.10
|
16,610
|
|
|
1/31/2020
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.03
|
10.90
|
17,280
|
|
|
1/30/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.17
|
10
|
|
|
1/22/2020
|
-0.30 / -1.82%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.28
|
11.17
|
9,460
|
|
|
1/21/2020
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
5,000
|
|
|
1/20/2020
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.51
|
11.52
|
10,840
|
|
|
1/17/2020
|
-0.40 / -2.35%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.68
|
11.45
|
11,390
|
|
|
1/16/2020
|
+0.20 / +1.19%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.70
|
11.72
|
130
|
|
|
1/15/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.59
|
0
|
|
|
1/14/2020
|
+0.35 / +2.13%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.60
|
11.59
|
1,230
|
|
|
1/13/2020
|
-0.05 / -0.30%
|
16.05
|
16.50
|
16.05
|
16.45
|
16.47
|
11.34
|
15,730
|
|
|
1/10/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
11.38
|
4,980
|
|
|
1/8/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
16,600
|
|
|
1/7/2020
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.90
|
11.38
|
13,550
|
|
|
1/6/2020
|
-0.60 / -3.51%
|
17.10
|
17.10
|
16.00
|
16.50
|
16.38
|
11.38
|
8,240
|
|
|
1/3/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.07
|
11.79
|
3,690
|
|
|
1/2/2020
|
+0.10 / +0.59%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.01
|
11.79
|
35,160
|
|
|
12/31/2019
|
+1.10 / +6.92%
|
16.40
|
17.00
|
16.20
|
17.00
|
16.72
|
11.72
|
238,390
|
|
|
12/30/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.96
|
610
|
|
|
12/27/2019
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10.96
|
4,500
|
|
|
12/26/2019
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.63
|
11.38
|
150,130
|
|
|
12/25/2019
|
+0.30 / +1.85%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.15
|
11.38
|
1,650
|
|
|
12/24/2019
|
-0.30 / -1.82%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.00
|
11.17
|
3,000
|
|
|
12/23/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
0
|
|
|
12/20/2019
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
15.82
|
11.38
|
13,210
|
|
|
12/19/2019
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.89
|
10.90
|
32,540
|
|
|
12/18/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.86
|
10.90
|
20,300
|
|
|
12/17/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.90
|
200
|
|
|
12/16/2019
|
-0.30 / -1.86%
|
16.95
|
16.95
|
15.80
|
15.80
|
16.38
|
10.90
|
1,900
|
|
|