|
|
Closing price on 4/11/2016
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
53,920 |
| Split-adjusted Price |
4.85 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.79
|
4.85
|
53,920
|
|
|
4/8/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.68
|
4.85
|
86,690
|
|
|
4/7/2016
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
4.85
|
240,210
|
|
|
4/6/2016
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
4.85
|
21,810
|
|
|
4/5/2016
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.70
|
4.85
|
50,630
|
|
|
4/4/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.77
|
4.85
|
22,780
|
|
|
4/1/2016
|
-0.10 / -1.25%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
4.91
|
4,310
|
|
|
3/31/2016
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.85
|
4.97
|
28,290
|
|
|
3/30/2016
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.86
|
4.85
|
71,630
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|