|
Closing price on 4/7/2020
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.70 |
| Volume |
57,320 |
| Split-adjusted Price |
9.54 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+0.50 / +4.10%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.75
|
9.54
|
57,320
|
|
|
4/6/2020
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
9.17
|
4,500
|
|
|
4/3/2020
|
-0.40 / -3.15%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.24
|
3,160
|
|
|
4/1/2020
|
+0.50 / +3.76%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.50
|
9.52
|
210
|
|
|
3/31/2020
|
+0.75 / +5.98%
|
12.55
|
13.30
|
12.55
|
13.30
|
12.87
|
9.17
|
1,010
|
|
|
3/30/2020
|
-0.90 / -6.69%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
8.65
|
490
|
|
|
3/27/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.45
|
13.45
|
13.68
|
9.28
|
60
|
|
|
3/26/2020
|
+0.85 / +6.75%
|
12.60
|
13.45
|
12.60
|
13.45
|
13.03
|
9.28
|
1,610
|
|
|
3/25/2020
|
-0.80 / -5.97%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
5,000
|
|
|
3/24/2020
|
0.00 / 0.00%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.33
|
9.24
|
150
|
|
|
3/23/2020
|
-1.00 / -6.94%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.80
|
9.24
|
130
|
|
|
3/20/2020
|
+0.90 / +6.67%
|
12.70
|
14.40
|
12.70
|
14.40
|
14.29
|
9.93
|
70
|
|
|
3/19/2020
|
0.00 / 0.00%
|
12.60
|
13.50
|
12.60
|
13.50
|
12.95
|
9.31
|
2,240
|
|
|
3/18/2020
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.40
|
9.31
|
3,250
|
|
|
3/17/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.45
|
9.24
|
320
|
|
|
3/16/2020
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.47
|
9.24
|
9,130
|
|
|
3/13/2020
|
-0.60 / -4.29%
|
13.10
|
13.50
|
13.05
|
13.40
|
13.37
|
9.24
|
40,320
|
|
|
3/12/2020
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.95
|
14.00
|
14.51
|
9.65
|
45,840
|
|
|
3/11/2020
|
-0.75 / -4.76%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.50
|
10.34
|
2,810
|
|
|
3/10/2020
|
+0.95 / +6.42%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.30
|
10.86
|
5,750
|
|
|
3/9/2020
|
-1.10 / -6.92%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
10.21
|
52,320
|
|
|
3/6/2020
|
+0.90 / +6.00%
|
15.00
|
15.90
|
14.80
|
15.90
|
14.80
|
10.96
|
6,350
|
|
|
3/5/2020
|
-0.50 / -3.23%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.15
|
10.34
|
11,750
|
|
|
3/4/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.69
|
0
|
|
|
3/3/2020
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.69
|
7,140
|
|
|
3/2/2020
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
10
|
|
|
2/28/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.69
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.74
|
10.69
|
1,080
|
|
|
2/26/2020
|
-0.50 / -3.13%
|
15.55
|
15.70
|
15.50
|
15.50
|
15.51
|
10.69
|
10,770
|
|
|
2/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.98
|
11.03
|
6,510
|
|
|