|
Closing price on 4/9/2019
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
4,690 |
| Split-adjusted Price |
8.76 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
+0.10 / +0.79%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.58
|
8.76
|
4,690
|
|
|
4/8/2019
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
180
|
|
|
4/5/2019
|
+0.40 / +3.20%
|
12.90
|
13.00
|
12.40
|
12.90
|
12.88
|
8.90
|
126,570
|
|
|
4/4/2019
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.36
|
8.62
|
5,500
|
|
|
4/3/2019
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
8.55
|
1,300
|
|
|
4/2/2019
|
+0.20 / +1.65%
|
11.90
|
12.60
|
11.90
|
12.30
|
12.31
|
8.48
|
7,960
|
|
|
4/1/2019
|
-0.70 / -5.47%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.22
|
8.34
|
2,210
|
|
|
3/29/2019
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.83
|
3,560
|
|
|
3/28/2019
|
+0.25 / +1.96%
|
13.50
|
13.50
|
12.95
|
13.00
|
13.09
|
8.28
|
256,690
|
|
|
3/27/2019
|
-0.95 / -6.93%
|
13.90
|
13.90
|
12.75
|
12.75
|
12.85
|
8.12
|
5,760
|
|
|
3/26/2019
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.79
|
8.72
|
101,570
|
|
|
3/25/2019
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.72
|
200
|
|
|
3/22/2019
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.43
|
8.59
|
3,350
|
|
|
3/21/2019
|
-0.55 / -3.86%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.95
|
8.72
|
2,710
|
|
|
3/20/2019
|
+0.65 / +4.78%
|
14.45
|
14.45
|
13.70
|
14.25
|
14.22
|
9.07
|
11,460
|
|
|
3/19/2019
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.63
|
8.66
|
6,530
|
|
|
3/18/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.44
|
8.59
|
15,850
|
|
|
3/15/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.60
|
8.59
|
970
|
|
|
3/14/2019
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.49
|
8.59
|
11,270
|
|
|
3/13/2019
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
8.72
|
90
|
|
|
3/12/2019
|
+0.15 / +1.12%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.36
|
8.66
|
65,720
|
|
|
3/11/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
8.56
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.45
|
13.45
|
13.45
|
8.56
|
20
|
|
|
3/7/2019
|
+0.25 / +1.89%
|
13.10
|
13.45
|
13.10
|
13.45
|
13.22
|
8.56
|
54,000
|
|
|
3/6/2019
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.03
|
8.40
|
128,000
|
|
|
3/5/2019
|
+0.20 / +1.56%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.30
|
8.28
|
86,390
|
|
|
3/4/2019
|
+0.60 / +4.92%
|
12.60
|
13.05
|
12.60
|
12.80
|
12.97
|
8.15
|
126,690
|
|
|
3/1/2019
|
+0.20 / +1.67%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.09
|
7.77
|
115,590
|
|
|
2/28/2019
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
7.64
|
100,120
|
|
|
2/27/2019
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
7.83
|
58,000
|
|
|