|
|
Closing price on 5/6/2019
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
30,030 |
| Split-adjusted Price |
8.62 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2019
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.49
|
8.62
|
30,030
|
|
|
5/3/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.76
|
20,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.68
|
8.76
|
23,510
|
|
|
4/26/2019
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
8.76
|
5,070
|
|
|
4/25/2019
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
1,940
|
|
|
4/24/2019
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.73
|
8.83
|
96,080
|
|
|
4/23/2019
|
+0.10 / +0.80%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.59
|
8.69
|
28,190
|
|
|
4/22/2019
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.72
|
8.62
|
62,990
|
|
|
4/19/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
29,440
|
|
|
4/18/2019
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.00
|
12.50
|
12.42
|
8.62
|
82,820
|
|
|
4/17/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
8.69
|
20,230
|
|
|
4/16/2019
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.18
|
8.69
|
1,560
|
|
|
4/12/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.90
|
12.00
|
12.03
|
8.28
|
20,040
|
|
|
4/11/2019
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.04
|
8.28
|
10,550
|
|
|
4/10/2019
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.68
|
8.69
|
3,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|