|
|
Closing price on 3/20/2017
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
139,620 |
| Split-adjusted Price |
8.46 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
-0.30 / -2.16%
|
14.30
|
14.30
|
13.40
|
13.60
|
13.59
|
8.46
|
139,620
|
|
|
3/17/2017
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.89
|
8.64
|
52,930
|
|
|
3/16/2017
|
+0.40 / +2.99%
|
13.60
|
14.20
|
13.60
|
13.80
|
13.88
|
8.58
|
700,190
|
|
|
3/15/2017
|
+0.80 / +6.35%
|
12.75
|
13.45
|
12.60
|
13.40
|
13.31
|
8.33
|
635,590
|
|
|
3/14/2017
|
+0.50 / +4.13%
|
12.10
|
12.70
|
12.10
|
12.60
|
12.50
|
7.83
|
228,690
|
|
|
3/13/2017
|
+0.20 / +1.68%
|
12.00
|
12.20
|
11.70
|
12.10
|
12.10
|
7.52
|
130,650
|
|
|
3/10/2017
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.01
|
7.40
|
53,860
|
|
|
3/9/2017
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.08
|
7.58
|
46,760
|
|
|
3/8/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
7.58
|
38,200
|
|
|
3/7/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.17
|
7.52
|
92,880
|
|
|
3/6/2017
|
+0.10 / +0.83%
|
11.25
|
12.20
|
11.25
|
12.10
|
12.06
|
7.52
|
86,920
|
|
|
3/3/2017
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.08
|
7.46
|
198,600
|
|
|
3/2/2017
|
+0.10 / +0.83%
|
12.80
|
12.80
|
12.10
|
12.20
|
12.11
|
7.58
|
39,220
|
|
|
3/1/2017
|
0.00 / 0.00%
|
12.85
|
12.85
|
11.90
|
12.10
|
11.98
|
7.52
|
73,610
|
|
|
2/28/2017
|
-0.20 / -1.63%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.41
|
7.52
|
23,290
|
|
|
2/27/2017
|
+0.20 / +1.65%
|
11.40
|
12.90
|
11.40
|
12.30
|
12.51
|
7.65
|
337,990
|
|
|
2/24/2017
|
+0.20 / +1.68%
|
11.90
|
12.50
|
11.80
|
12.10
|
12.19
|
7.52
|
275,760
|
|
|
2/23/2017
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.79
|
7.40
|
228,510
|
|
|
2/22/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.72
|
7.27
|
141,150
|
|
|
2/21/2017
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.73
|
7.27
|
188,290
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|