|
|
Closing price on 4/25/2011
|
|
| Open |
17.40 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
743,610 |
| Split-adjusted Price |
10.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2011
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
10.53
|
743,610
|
|
|
4/22/2011
|
-0.30 / -1.72%
|
17.10
|
17.30
|
16.60
|
17.10
|
17.10
|
10.06
|
695,690
|
|
|
4/21/2011
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
10.24
|
319,970
|
|
|
4/20/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
10.35
|
291,360
|
|
|
4/19/2011
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.70
|
10.41
|
336,340
|
|
|
4/18/2011
|
-0.70 / -3.80%
|
18.20
|
18.40
|
17.50
|
17.70
|
17.70
|
10.41
|
858,160
|
|
|
4/15/2011
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
10.82
|
455,850
|
|
|
4/14/2011
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
10.94
|
371,250
|
|
|
4/13/2011
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.70
|
11.00
|
246,120
|
|
|
4/8/2011
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.00
|
11.18
|
429,300
|
|
|
4/7/2011
|
-0.40 / -2.04%
|
19.60
|
19.90
|
19.20
|
19.20
|
19.20
|
11.30
|
340,670
|
|
|
4/6/2011
|
+0.90 / +4.81%
|
19.00
|
19.60
|
18.70
|
19.60
|
19.60
|
11.53
|
769,470
|
|
|
4/5/2011
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.70
|
11.00
|
339,550
|
|
|
4/4/2011
|
-0.20 / -1.05%
|
18.70
|
19.00
|
18.60
|
18.80
|
18.80
|
11.06
|
522,770
|
|
|
4/1/2011
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
11.18
|
791,040
|
|
|
3/31/2011
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.50
|
11.47
|
488,840
|
|
|
3/30/2011
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.60
|
11.53
|
552,640
|
|
|
3/29/2011
|
-0.50 / -2.45%
|
20.40
|
20.60
|
19.80
|
19.90
|
19.90
|
11.71
|
400,420
|
|
|
3/28/2011
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
12.00
|
247,760
|
|
|
3/25/2011
|
-0.30 / -1.45%
|
20.20
|
20.70
|
20.20
|
20.40
|
20.40
|
12.00
|
509,000
|
|
|
3/24/2011
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
12.18
|
332,980
|
|
|
3/23/2011
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
12.35
|
320,960
|
|
|
3/22/2011
|
-0.70 / -3.26%
|
21.20
|
21.40
|
20.70
|
20.80
|
20.80
|
12.24
|
714,870
|
|
|
3/21/2011
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.40
|
21.50
|
21.50
|
12.65
|
996,500
|
|
|
3/18/2011
|
+1.00 / +4.85%
|
20.70
|
21.60
|
20.40
|
21.60
|
21.60
|
12.71
|
1,259,200
|
|
|
3/17/2011
|
+0.10 / +0.49%
|
20.50
|
21.20
|
20.30
|
20.60
|
20.60
|
12.12
|
987,750
|
|
|
3/16/2011
|
+0.40 / +1.99%
|
20.20
|
20.60
|
19.90
|
20.50
|
20.50
|
12.06
|
600,800
|
|
|
3/15/2011
|
+0.30 / +1.52%
|
19.70
|
20.70
|
19.50
|
20.10
|
20.10
|
11.82
|
1,137,290
|
|
|
3/14/2011
|
-1.00 / -4.81%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
11.65
|
1,207,310
|
|
|
3/11/2011
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.24
|
468,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|