|
|
Closing price on 5/16/2018
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
29,100 |
| Split-adjusted Price |
10.31 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.22
|
10.31
|
29,100
|
|
|
5/15/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
10.31
|
13,470
|
|
|
5/14/2018
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.98
|
10.19
|
270
|
|
|
5/11/2018
|
+0.40 / +2.56%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.69
|
10.19
|
510
|
|
|
5/10/2018
|
-0.40 / -2.50%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.81
|
9.93
|
46,100
|
|
|
5/9/2018
|
0.00 / 0.00%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.60
|
10.19
|
12,180
|
|
|
5/8/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.73
|
10.19
|
63,690
|
|
|
5/7/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.19
|
71,300
|
|
|
5/4/2018
|
-0.80 / -4.76%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
10.19
|
367,280
|
|
|
5/3/2018
|
-0.20 / -1.18%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.42
|
10.69
|
18,580
|
|
|
5/2/2018
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.80
|
10.82
|
2,110
|
|
|
4/27/2018
|
+0.25 / +1.49%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.19
|
10.82
|
1,050
|
|
|
4/26/2018
|
-1.25 / -6.94%
|
18.00
|
18.00
|
16.75
|
16.75
|
16.98
|
10.66
|
87,690
|
|
|
4/24/2018
|
+0.30 / +1.69%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.73
|
11.46
|
12,410
|
|
|
4/23/2018
|
+0.50 / +2.91%
|
17.20
|
18.10
|
17.20
|
17.70
|
17.55
|
11.27
|
180,890
|
|
|
4/20/2018
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.70
|
10.95
|
62,260
|
|
|
4/19/2018
|
-0.10 / -0.62%
|
15.20
|
16.50
|
15.20
|
16.10
|
16.16
|
10.25
|
46,340
|
|
|
4/18/2018
|
+0.10 / +0.62%
|
15.90
|
16.60
|
15.90
|
16.20
|
16.47
|
10.31
|
129,170
|
|
|
4/17/2018
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.37
|
10.25
|
80,920
|
|
|
4/16/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.47
|
10.50
|
124,770
|
|
|
4/13/2018
|
-1.00 / -5.71%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.02
|
10.50
|
54,300
|
|
|
4/12/2018
|
+0.80 / +4.79%
|
17.80
|
17.80
|
16.25
|
17.50
|
17.02
|
11.14
|
50,010
|
|
|
4/11/2018
|
-0.80 / -4.57%
|
17.50
|
17.80
|
16.70
|
16.70
|
17.46
|
10.63
|
89,070
|
|
|
4/10/2018
|
+1.10 / +6.71%
|
16.45
|
17.50
|
16.00
|
17.50
|
17.18
|
11.14
|
190,930
|
|
|
4/9/2018
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.17
|
10.44
|
37,220
|
|
|
4/6/2018
|
-1.00 / -5.88%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.45
|
10.19
|
26,390
|
|
|
4/5/2018
|
+0.45 / +2.72%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.86
|
10.82
|
28,350
|
|
|
4/4/2018
|
+1.05 / +6.77%
|
15.10
|
16.55
|
15.10
|
16.55
|
16.41
|
10.54
|
261,140
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|