|
Closing price on 5/27/2014
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
366,190 |
| Split-adjusted Price |
5.04 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
5.04
|
366,190
|
|
|
5/26/2014
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
4.91
|
86,630
|
|
|
5/23/2014
|
+0.20 / +2.56%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
4.97
|
133,950
|
|
|
5/22/2014
|
-0.30 / -3.70%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.80
|
4.85
|
216,090
|
|
|
5/21/2014
|
+0.30 / +3.85%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
5.04
|
411,820
|
|
|
5/20/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.80
|
4.85
|
292,420
|
|
|
5/19/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.30
|
7.70
|
7.70
|
4.79
|
109,810
|
|
|
5/16/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.70
|
4.79
|
286,240
|
|
|
5/15/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
6.70
|
7.20
|
7.20
|
4.48
|
174,560
|
|
|
5/14/2014
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
4.48
|
279,980
|
|
|
5/13/2014
|
-0.10 / -1.45%
|
6.60
|
7.10
|
6.60
|
6.80
|
6.80
|
4.23
|
203,880
|
|
|
5/12/2014
|
-0.50 / -6.76%
|
7.00
|
7.40
|
6.90
|
6.90
|
6.90
|
4.29
|
637,500
|
|
|
5/9/2014
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.00
|
7.40
|
7.40
|
4.60
|
142,380
|
|
|
5/8/2014
|
-0.50 / -6.41%
|
7.60
|
7.80
|
7.30
|
7.30
|
7.30
|
4.54
|
901,360
|
|
|
5/7/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
4.85
|
63,540
|
|
|
5/6/2014
|
-0.20 / -2.50%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.80
|
4.85
|
618,200
|
|
|
5/5/2014
|
-0.60 / -6.98%
|
8.80
|
9.00
|
8.00
|
8.00
|
8.00
|
4.97
|
239,960
|
|
|
4/29/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
5.35
|
111,900
|
|
|
4/28/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
5.28
|
149,870
|
|
|
4/25/2014
|
-0.10 / -1.14%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.70
|
5.41
|
132,650
|
|
|
4/24/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
5.47
|
152,130
|
|
|
4/23/2014
|
-0.50 / -5.38%
|
9.30
|
9.40
|
8.80
|
8.80
|
8.80
|
5.47
|
218,960
|
|
|
4/22/2014
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.30
|
5.78
|
331,980
|
|
|
4/21/2014
|
-0.40 / -4.30%
|
9.10
|
9.40
|
8.80
|
8.90
|
8.90
|
5.53
|
366,970
|
|
|
4/18/2014
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
5.78
|
567,660
|
|
|
4/17/2014
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
6.15
|
616,270
|
|
|
4/16/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
6.09
|
981,810
|
|
|
4/15/2014
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
5.97
|
705,770
|
|
|
4/14/2014
|
-0.50 / -4.63%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
6.40
|
466,190
|
|
|
4/11/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
6.71
|
610,040
|
|
|