|
|
Closing price on 3/28/2013
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
140,220 |
| Split-adjusted Price |
5.10 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2013
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
5.10
|
140,220
|
|
|
3/27/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.22
|
254,970
|
|
|
3/26/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
5.28
|
211,810
|
|
|
3/25/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.60
|
5.35
|
356,070
|
|
|
3/22/2013
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
5.35
|
257,330
|
|
|
3/21/2013
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
5.53
|
485,780
|
|
|
3/20/2013
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
5.60
|
278,230
|
|
|
3/19/2013
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
5.53
|
287,740
|
|
|
3/18/2013
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
5.66
|
319,200
|
|
|
3/15/2013
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
5.72
|
565,570
|
|
|
3/14/2013
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.80
|
9.10
|
9.10
|
5.66
|
707,330
|
|
|
3/13/2013
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.80
|
8.90
|
8.90
|
5.53
|
480,820
|
|
|
3/12/2013
|
+0.20 / +2.27%
|
9.00
|
9.30
|
8.70
|
9.00
|
9.00
|
5.60
|
1,039,790
|
|
|
3/11/2013
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
5.47
|
807,630
|
|
|
3/8/2013
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
5.16
|
302,960
|
|
|
3/7/2013
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.10
|
5.04
|
349,020
|
|
|
3/6/2013
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
5.22
|
345,180
|
|
|
3/5/2013
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
5.10
|
766,300
|
|
|
3/4/2013
|
-0.60 / -6.45%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
5.41
|
1,811,930
|
|
|
3/1/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
5.78
|
513,320
|
|
|
2/28/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
5.78
|
871,300
|
|
|
2/27/2013
|
-0.10 / -1.06%
|
9.40
|
9.50
|
8.90
|
9.30
|
9.30
|
5.78
|
1,346,200
|
|
|
2/26/2013
|
-0.70 / -6.93%
|
9.90
|
10.10
|
9.40
|
9.40
|
9.40
|
5.84
|
1,442,770
|
|
|
2/25/2013
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
6.28
|
1,223,530
|
|
|
2/22/2013
|
-0.20 / -2.06%
|
10.00
|
10.20
|
9.10
|
9.50
|
9.50
|
5.91
|
1,844,450
|
|
|
2/21/2013
|
-0.70 / -6.73%
|
10.40
|
11.00
|
9.70
|
9.70
|
9.70
|
6.03
|
2,645,340
|
|
|
2/20/2013
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.10
|
10.40
|
10.40
|
6.47
|
1,307,600
|
|
|
2/19/2013
|
+0.40 / +3.92%
|
10.20
|
10.90
|
10.20
|
10.60
|
10.60
|
6.59
|
2,343,530
|
|
|
2/18/2013
|
+0.60 / +6.25%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
6.34
|
2,189,250
|
|
|
2/8/2013
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
5.97
|
1,462,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:25:00 AM
|
|
|
|
|