|
Closing price on 6/24/2015
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
72,270 |
| Split-adjusted Price |
4.91 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
4.91
|
72,270
|
|
|
6/23/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
4.97
|
154,260
|
|
|
6/22/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
5.10
|
80,470
|
|
|
6/19/2015
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.99
|
5.04
|
209,650
|
|
|
6/18/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.93
|
4.91
|
65,100
|
|
|
6/17/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
4.91
|
79,020
|
|
|
6/16/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.08
|
4.97
|
72,860
|
|
|
6/15/2015
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
5.10
|
50,720
|
|
|
6/12/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.21
|
5.16
|
90,990
|
|
|
6/11/2015
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.26
|
5.16
|
284,820
|
|
|
6/10/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.05
|
5.04
|
173,740
|
|
|
6/9/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
5.10
|
161,000
|
|
|
6/8/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
5.22
|
267,920
|
|
|
6/5/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.31
|
5.22
|
103,560
|
|
|
6/4/2015
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.41
|
5.22
|
715,050
|
|
|
6/3/2015
|
+0.40 / +5.19%
|
7.70
|
8.20
|
7.50
|
8.10
|
7.96
|
5.04
|
596,510
|
|
|
6/2/2015
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
4.79
|
61,980
|
|
|
6/1/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.78
|
4.85
|
51,790
|
|
|
5/29/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.78
|
4.85
|
96,280
|
|
|
5/28/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.79
|
4.91
|
77,300
|
|
|
5/27/2015
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.74
|
4.85
|
6,690
|
|
|
5/26/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.87
|
4.85
|
80,600
|
|
|
5/25/2015
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.82
|
4.91
|
99,400
|
|
|
5/22/2015
|
-0.10 / -1.27%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.82
|
4.85
|
108,250
|
|
|
5/21/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.80
|
4.91
|
79,640
|
|
|
5/20/2015
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.86
|
4.91
|
121,320
|
|
|
5/19/2015
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.51
|
4.79
|
59,790
|
|
|
5/18/2015
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.45
|
4.66
|
147,600
|
|
|
5/15/2015
|
-0.20 / -2.56%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.80
|
4.73
|
272,980
|
|
|
5/14/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.85
|
4.85
|
87,310
|
|
|