|
|
Closing price on 4/3/2018
|
|
| Open |
14.80 |
| High |
16.00 |
| Low |
14.80 |
| Volume |
32,960 |
| Split-adjusted Price |
9.87 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
+0.50 / +3.33%
|
14.80
|
16.00
|
14.80
|
15.50
|
15.29
|
9.87
|
32,960
|
|
|
4/2/2018
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
9.55
|
99,090
|
|
|
3/30/2018
|
0.00 / 0.00%
|
14.65
|
15.10
|
14.65
|
15.00
|
15.04
|
9.55
|
31,650
|
|
|
3/29/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.91
|
9.33
|
33,940
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
9.33
|
230,780
|
|
|
3/27/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.99
|
9.33
|
55,100
|
|
|
3/26/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.33
|
60
|
|
|
3/23/2018
|
+0.10 / +0.67%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.57
|
9.33
|
1,990
|
|
|
3/22/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
9.26
|
180
|
|
|
3/21/2018
|
+0.40 / +2.76%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.87
|
9.26
|
135,240
|
|
|
3/20/2018
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
9.01
|
18,930
|
|
|
3/19/2018
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.20
|
10
|
|
|
3/16/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.01
|
6,180
|
|
|
3/15/2018
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.56
|
9.01
|
50,000
|
|
|
3/14/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.57
|
9.01
|
57,460
|
|
|
3/13/2018
|
+0.30 / +2.10%
|
14.50
|
15.00
|
14.30
|
14.60
|
14.60
|
9.08
|
26,020
|
|
|
3/12/2018
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.49
|
8.89
|
14,560
|
|
|
3/9/2018
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.21
|
8.89
|
16,820
|
|
|
3/8/2018
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.89
|
700
|
|
|
3/7/2018
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.35
|
9.01
|
660
|
|
|
3/6/2018
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.89
|
10
|
|
|
3/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.01
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.75
|
9.01
|
30,500
|
|
|
3/1/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.54
|
9.01
|
56,270
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
9.01
|
327,960
|
|
|
2/27/2018
|
-0.30 / -2.03%
|
14.50
|
14.70
|
14.45
|
14.50
|
14.51
|
9.01
|
242,110
|
|
|
2/26/2018
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.20
|
14.80
|
14.35
|
9.20
|
127,350
|
|
|
2/23/2018
|
+0.30 / +2.11%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.52
|
9.01
|
67,000
|
|
|
2/22/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.83
|
8,470
|
|
|
2/21/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.83
|
30
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|