|
Closing price on 3/12/2019
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
65,720 |
| Split-adjusted Price |
8.66 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.15 / +1.12%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.36
|
8.66
|
65,720
|
|
|
3/11/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
8.56
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
8.56
|
20
|
|
|
3/7/2019
|
+0.25 / +1.89%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.22
|
8.56
|
54,000
|
|
|
3/6/2019
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.03
|
8.40
|
128,000
|
|
|
3/5/2019
|
+0.20 / +1.56%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.30
|
8.28
|
86,390
|
|
|
3/4/2019
|
+0.60 / +4.92%
|
12.60
|
13.05
|
12.60
|
12.80
|
12.97
|
8.15
|
126,690
|
|
|
3/1/2019
|
+0.20 / +1.67%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.09
|
7.77
|
115,590
|
|
|
2/28/2019
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
7.64
|
100,120
|
|
|
2/27/2019
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
7.83
|
58,000
|
|
|
2/26/2019
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.09
|
7.77
|
194,050
|
|
|
2/25/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
7.51
|
7,700
|
|
|
2/22/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.58
|
0
|
|
|
2/21/2019
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.85
|
11.90
|
11.88
|
7.58
|
7,210
|
|
|
2/20/2019
|
-0.45 / -3.66%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
7.54
|
300
|
|
|
2/19/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
7.83
|
142,000
|
|
|
2/18/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
0
|
|
|
2/15/2019
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
700
|
|
|
2/14/2019
|
-0.20 / -1.60%
|
11.70
|
12.30
|
11.70
|
12.30
|
11.75
|
7.83
|
4,000
|
|
|
2/13/2019
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.38
|
7.96
|
2,100
|
|
|
2/12/2019
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.81
|
7.64
|
97,650
|
|
|
2/11/2019
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
7.51
|
1,300
|
|
|
2/1/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.54
|
7.32
|
50,000
|
|
|
1/31/2019
|
-0.10 / -0.86%
|
11.05
|
11.70
|
11.05
|
11.50
|
11.52
|
7.32
|
94,010
|
|
|
1/30/2019
|
-0.10 / -0.85%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.68
|
7.38
|
51,010
|
|
|
1/29/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.62
|
7.45
|
50,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.67
|
7.45
|
14,310
|
|
|
1/25/2019
|
-0.35 / -2.90%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
7.45
|
103,000
|
|
|
1/24/2019
|
+0.30 / +2.55%
|
11.75
|
12.05
|
11.75
|
12.05
|
11.78
|
7.67
|
62,550
|
|
|
1/23/2019
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.63
|
7.48
|
750
|
|
|