|
|
Closing price on 6/24/2016
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
82,900 |
| Split-adjusted Price |
5.78 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
8.90
|
9.30
|
8.98
|
5.78
|
82,900
|
|
|
6/23/2016
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.32
|
5.84
|
103,710
|
|
|
6/22/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
5.91
|
78,610
|
|
|
6/21/2016
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
5.91
|
98,510
|
|
|
6/20/2016
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.32
|
5.84
|
118,120
|
|
|
6/17/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
5.78
|
137,360
|
|
|
6/16/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.25
|
5.78
|
291,500
|
|
|
6/15/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.31
|
5.78
|
240,060
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
5.78
|
95,850
|
|
|
6/13/2016
|
+0.20 / +2.20%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.26
|
5.78
|
362,720
|
|
|
6/10/2016
|
+0.50 / +5.81%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.02
|
5.66
|
635,930
|
|
|
6/9/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
5.35
|
268,510
|
|
|
6/8/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.53
|
5.35
|
49,710
|
|
|
6/7/2016
|
+0.30 / +3.61%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.55
|
5.35
|
40,230
|
|
|
6/6/2016
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.62
|
5.16
|
30,990
|
|
|
6/3/2016
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
5.41
|
48,560
|
|
|
6/2/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
5.35
|
106,950
|
|
|
6/1/2016
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.43
|
5.28
|
29,410
|
|
|
5/31/2016
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
5.35
|
64,720
|
|
|
5/30/2016
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.41
|
5.28
|
119,250
|
|
|
5/27/2016
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.49
|
5.22
|
80,460
|
|
|
5/26/2016
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.56
|
5.28
|
10,940
|
|
|
5/25/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.63
|
5.35
|
155,530
|
|
|
5/24/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.58
|
5.41
|
227,120
|
|
|
5/23/2016
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.52
|
5.35
|
195,960
|
|
|
5/20/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.46
|
5.28
|
53,320
|
|
|
5/19/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.34
|
5.28
|
268,840
|
|
|
5/18/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
5.28
|
309,760
|
|
|
5/17/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
5.22
|
81,280
|
|
|
5/16/2016
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
5.28
|
83,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|