|
Closing price on 5/5/2020
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
10 |
| Split-adjusted Price |
10.14 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.14
|
10
|
|
|
5/4/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.44
|
0
|
|
|
4/29/2020
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.44
|
700
|
|
|
4/28/2020
|
+0.05 / +0.38%
|
13.05
|
13.20
|
12.80
|
13.10
|
13.08
|
9.84
|
17,430
|
|
|
4/27/2020
|
-0.30 / -2.25%
|
13.20
|
13.45
|
13.05
|
13.05
|
13.19
|
9.80
|
650
|
|
|
4/24/2020
|
-0.10 / -0.74%
|
13.25
|
13.35
|
12.80
|
13.35
|
13.29
|
10.03
|
17,000
|
|
|
4/23/2020
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.55
|
13.45
|
12.71
|
10.11
|
1,180
|
|
|
4/22/2020
|
-0.05 / -0.37%
|
13.00
|
13.45
|
12.70
|
13.45
|
13.09
|
10.11
|
1,910
|
|
|
4/21/2020
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.48
|
10.14
|
2,070
|
|
|
4/20/2020
|
0.00 / 0.00%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.46
|
10.29
|
520
|
|
|
4/17/2020
|
+0.50 / +3.79%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.47
|
10.29
|
21,090
|
|
|
4/16/2020
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.33
|
9.92
|
450
|
|
|
4/15/2020
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.40
|
13.20
|
12.47
|
9.92
|
8,580
|
|
|
4/14/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
140
|
|
|
4/13/2020
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.73
|
9.77
|
550
|
|
|
4/10/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.77
|
10
|
|
|
4/8/2020
|
+0.30 / +2.36%
|
13.50
|
13.50
|
12.00
|
13.00
|
13.00
|
9.77
|
140
|
|
|
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
|
|
|