|
|
Closing price on 3/28/2012
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
887,740 |
| Split-adjusted Price |
6.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-0.30 / -2.78%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
6.53
|
887,740
|
|
|
3/27/2012
|
-0.50 / -4.42%
|
11.10
|
11.70
|
10.80
|
10.80
|
10.80
|
6.71
|
1,439,220
|
|
|
3/26/2012
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.70
|
11.30
|
11.30
|
7.03
|
1,609,650
|
|
|
3/23/2012
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
6.71
|
1,301,640
|
|
|
3/22/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
6.40
|
1,787,680
|
|
|
3/21/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
6.15
|
1,064,610
|
|
|
3/20/2012
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
5.91
|
712,860
|
|
|
3/19/2012
|
-0.20 / -2.11%
|
9.30
|
9.70
|
9.20
|
9.30
|
9.30
|
5.78
|
536,020
|
|
|
3/16/2012
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
5.91
|
1,684,950
|
|
|
3/15/2012
|
-0.10 / -1.08%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.20
|
5.72
|
603,250
|
|
|
3/14/2012
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
5.47
|
672,020
|
|
|
3/13/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.70
|
5.71
|
434,320
|
|
|
3/12/2012
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
5.71
|
739,100
|
|
|
3/9/2012
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
6.00
|
901,330
|
|
|
3/8/2012
|
+0.10 / +1.03%
|
9.40
|
10.10
|
9.40
|
9.80
|
9.80
|
5.77
|
1,746,740
|
|
|
3/7/2012
|
+0.30 / +3.19%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.70
|
5.71
|
871,980
|
|
|
3/6/2012
|
-0.30 / -3.09%
|
10.10
|
10.10
|
9.30
|
9.40
|
9.40
|
5.53
|
1,807,680
|
|
|
3/5/2012
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
5.71
|
602,380
|
|
|
3/2/2012
|
+0.30 / +3.33%
|
9.00
|
9.40
|
8.80
|
9.30
|
9.30
|
5.47
|
765,910
|
|
|
3/1/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
5.29
|
564,060
|
|
|
2/29/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
5.29
|
622,870
|
|
|
2/28/2012
|
-0.40 / -4.35%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
5.18
|
1,304,140
|
|
|
2/27/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.60
|
9.20
|
9.20
|
5.41
|
1,319,830
|
|
|
2/24/2012
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
5.18
|
1,458,240
|
|
|
2/23/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.00
|
452,560
|
|
|
2/22/2012
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
4.77
|
458,670
|
|
|
2/21/2012
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
4.59
|
1,257,370
|
|
|
2/20/2012
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
4.47
|
1,123,130
|
|
|
2/17/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
4.29
|
407,210
|
|
|
2/16/2012
|
-0.20 / -2.78%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
4.12
|
595,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|