|
|
Closing price on 5/7/2014
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
63,540 |
| Split-adjusted Price |
4.85 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2014
|
+0.20 / +1.87%
|
10.70
|
11.20
|
10.50
|
10.90
|
10.90
|
6.78
|
1,533,840
|
|
|
4/8/2014
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
6.65
|
1,087,530
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
6.34
|
648,550
|
|
|
4/4/2014
|
+0.40 / +4.08%
|
9.90
|
10.30
|
9.80
|
10.20
|
10.20
|
6.34
|
1,817,530
|
|
|
4/3/2014
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
6.09
|
874,890
|
|
|
4/2/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
8.90
|
9.50
|
9.50
|
5.91
|
800,720
|
|
|
4/1/2014
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
5.91
|
2,636,540
|
|
|
3/31/2014
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
6.34
|
1,165,210
|
|
|
3/28/2014
|
+0.20 / +1.94%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
6.53
|
1,248,780
|
|
|
3/27/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
6.40
|
1,010,630
|
|
|
3/26/2014
|
+0.10 / +0.97%
|
10.60
|
11.00
|
10.20
|
10.40
|
10.40
|
6.47
|
2,257,740
|
|
|
3/25/2014
|
+0.30 / +3.00%
|
10.00
|
10.70
|
10.00
|
10.30
|
10.30
|
6.40
|
2,699,170
|
|
|
3/24/2014
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
6.22
|
1,607,220
|
|
|
3/21/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
6.09
|
387,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|