|
|
Closing price on 5/23/2012
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
729,660 |
| Split-adjusted Price |
6.84 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.50 / -4.35%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
6.84
|
729,660
|
|
|
5/22/2012
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
7.15
|
795,620
|
|
|
5/21/2012
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.80
|
7.34
|
738,220
|
|
|
5/18/2012
|
-0.50 / -4.24%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.30
|
7.03
|
962,890
|
|
|
5/17/2012
|
-0.60 / -4.84%
|
12.50
|
12.70
|
11.80
|
11.80
|
11.80
|
7.34
|
644,420
|
|
|
5/16/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
11.80
|
12.40
|
12.40
|
7.71
|
1,022,490
|
|
|
5/15/2012
|
-0.60 / -4.62%
|
12.60
|
12.90
|
12.40
|
12.40
|
12.40
|
7.71
|
1,041,050
|
|
|
5/14/2012
|
-0.60 / -4.41%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
8.08
|
1,377,310
|
|
|
5/11/2012
|
-0.50 / -3.55%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
8.46
|
1,213,840
|
|
|
5/10/2012
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
8.77
|
2,653,030
|
|
|
5/9/2012
|
+0.40 / +3.05%
|
13.20
|
13.50
|
12.80
|
13.50
|
13.50
|
8.39
|
1,090,550
|
|
|
5/8/2012
|
0.00 / 0.00%
|
13.10
|
13.60
|
12.80
|
13.10
|
13.10
|
8.14
|
1,485,410
|
|
|
5/7/2012
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.10
|
8.14
|
1,058,720
|
|
|
5/4/2012
|
+0.20 / +1.54%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
8.21
|
953,680
|
|
|
5/3/2012
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.50
|
13.00
|
13.00
|
8.08
|
1,374,010
|
|
|
5/2/2012
|
-0.60 / -4.41%
|
13.60
|
13.90
|
13.00
|
13.00
|
13.00
|
8.08
|
961,830
|
|
|
4/27/2012
|
+0.50 / +3.82%
|
12.80
|
13.70
|
12.80
|
13.60
|
13.60
|
8.46
|
1,244,950
|
|
|
4/26/2012
|
-0.60 / -4.38%
|
13.30
|
13.70
|
13.10
|
13.10
|
13.10
|
8.14
|
2,085,260
|
|
|
4/25/2012
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.70
|
8.52
|
2,428,370
|
|
|
4/24/2012
|
+0.60 / +4.80%
|
12.50
|
13.10
|
12.10
|
13.10
|
13.10
|
8.14
|
1,076,540
|
|
|
4/23/2012
|
+0.40 / +3.31%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.50
|
7.77
|
1,044,670
|
|
|
4/20/2012
|
-0.30 / -2.42%
|
12.10
|
12.50
|
11.80
|
12.10
|
12.10
|
7.52
|
1,127,240
|
|
|
4/19/2012
|
-0.60 / -4.62%
|
12.80
|
13.00
|
12.40
|
12.40
|
12.40
|
7.71
|
1,472,640
|
|
|
4/18/2012
|
-0.20 / -1.52%
|
13.50
|
13.60
|
12.80
|
13.00
|
13.00
|
8.08
|
1,843,830
|
|
|
4/17/2012
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
8.21
|
1,556,840
|
|
|
4/16/2012
|
+0.60 / +5.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
7.83
|
662,700
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
7.46
|
4,195,060
|
|
|
4/12/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.46
|
84,630
|
|
|
4/11/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.15
|
521,450
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.70
|
11.00
|
11.00
|
6.84
|
1,296,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|