|
|
Closing price on 3/1/2018
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
56,270 |
| Split-adjusted Price |
9.01 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.54
|
9.01
|
56,270
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
9.01
|
327,960
|
|
|
2/27/2018
|
-0.30 / -2.03%
|
14.50
|
14.70
|
14.45
|
14.50
|
14.51
|
9.01
|
242,110
|
|
|
2/26/2018
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.20
|
14.80
|
14.35
|
9.20
|
127,350
|
|
|
2/23/2018
|
+0.30 / +2.11%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.52
|
9.01
|
67,000
|
|
|
2/22/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.83
|
8,470
|
|
|
2/21/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.83
|
30
|
|
|
2/13/2018
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.83
|
360
|
|
|
2/12/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.95
|
0
|
|
|
2/9/2018
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.25
|
8.95
|
267,980
|
|
|
2/8/2018
|
-0.15 / -1.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.83
|
100,000
|
|
|
2/7/2018
|
+0.85 / +6.30%
|
14.00
|
14.40
|
13.50
|
14.35
|
14.27
|
8.92
|
202,770
|
|
|
2/6/2018
|
-0.60 / -4.26%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.58
|
8.39
|
388,920
|
|
|
2/5/2018
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.14
|
8.77
|
225,610
|
|
|
2/2/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.26
|
8.83
|
498,170
|
|
|
2/1/2018
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.15
|
14.20
|
14.21
|
8.83
|
281,140
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.25
|
8.95
|
720
|
|
|
1/30/2018
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.13
|
8.95
|
2,760
|
|
|
1/29/2018
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.40
|
9.08
|
3,050
|
|
|
1/26/2018
|
-0.30 / -2.07%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.18
|
8.83
|
4,020
|
|
|
1/25/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.01
|
0
|
|
|
1/22/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.11
|
9.01
|
5,210
|
|
|
1/19/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.01
|
85,100
|
|
|
1/18/2018
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.45
|
9.01
|
29,020
|
|
|
1/17/2018
|
-0.20 / -1.38%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.35
|
8.89
|
40,270
|
|
|
1/16/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.50
|
9.01
|
51,460
|
|
|
1/15/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
9.01
|
41,470
|
|
|
1/12/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.52
|
9.01
|
50,980
|
|
|
1/11/2018
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.23
|
9.01
|
116,850
|
|
|
1/10/2018
|
+0.25 / +1.78%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.29
|
8.89
|
37,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|