|
|
Closing price on 3/29/2016
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
302,410 |
| Split-adjusted Price |
4.97 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
4.97
|
302,410
|
|
|
3/28/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
5.04
|
28,690
|
|
|
3/25/2016
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.99
|
5.04
|
63,070
|
|
|
3/24/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
5.04
|
68,070
|
|
|
3/23/2016
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
5.04
|
169,400
|
|
|
3/22/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
5.10
|
26,430
|
|
|
3/21/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
5.10
|
28,790
|
|
|
3/18/2016
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.16
|
5.10
|
163,690
|
|
|
3/17/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
5.16
|
31,160
|
|
|
3/16/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
5.22
|
357,050
|
|
|
3/15/2016
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
5.16
|
115,000
|
|
|
3/14/2016
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
5.10
|
335,770
|
|
|
3/11/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.13
|
5.04
|
145,110
|
|
|
3/10/2016
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.28
|
5.04
|
480,040
|
|
|
3/9/2016
|
+0.30 / +3.70%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.23
|
5.22
|
612,720
|
|
|
3/8/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
5.04
|
103,350
|
|
|
3/7/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.13
|
5.04
|
173,240
|
|
|
3/4/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.04
|
124,420
|
|
|
3/3/2016
|
-0.20 / -2.41%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.12
|
5.04
|
11,010
|
|
|
3/2/2016
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.13
|
5.16
|
280,070
|
|
|
3/1/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.15
|
5.04
|
144,120
|
|
|
2/29/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
5.04
|
57,680
|
|
|
2/26/2016
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
5.04
|
176,600
|
|
|
2/25/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
4.97
|
49,130
|
|
|
2/24/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
4.97
|
104,720
|
|
|
2/23/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.10
|
4.97
|
388,060
|
|
|
2/22/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
4.97
|
98,620
|
|
|
2/19/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.09
|
4.97
|
224,820
|
|
|
2/18/2016
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
4.97
|
70,340
|
|
|
2/17/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
5.04
|
44,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|