|
|
Closing price on 6/26/2017
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
188,200 |
| Split-adjusted Price |
8.64 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.95
|
8.64
|
188,200
|
|
|
6/23/2017
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.85
|
14.00
|
13.97
|
8.70
|
216,400
|
|
|
6/22/2017
|
+0.15 / +1.09%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.94
|
8.64
|
169,240
|
|
|
6/21/2017
|
-0.25 / -1.79%
|
13.70
|
14.05
|
13.70
|
13.75
|
13.95
|
8.55
|
161,200
|
|
|
6/20/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.92
|
8.70
|
394,630
|
|
|
6/19/2017
|
-0.10 / -0.71%
|
13.15
|
14.00
|
13.15
|
14.00
|
13.99
|
8.70
|
233,200
|
|
|
6/16/2017
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
8.77
|
252,300
|
|
|
6/15/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.70
|
232,000
|
|
|
6/14/2017
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
8.77
|
308,370
|
|
|
6/13/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.94
|
8.70
|
211,700
|
|
|
6/12/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.70
|
100,200
|
|
|
6/9/2017
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.70
|
100,900
|
|
|
6/8/2017
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.01
|
8.77
|
148,380
|
|
|
6/7/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
14.00
|
8.70
|
150,010
|
|
|
6/6/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.96
|
8.70
|
192,320
|
|
|
6/5/2017
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.99
|
8.64
|
211,900
|
|
|
6/2/2017
|
-0.15 / -1.06%
|
14.10
|
14.15
|
13.90
|
14.00
|
14.04
|
8.70
|
203,930
|
|
|
6/1/2017
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.85
|
14.15
|
14.05
|
8.80
|
130,180
|
|
|
5/31/2017
|
-0.05 / -0.35%
|
14.10
|
14.15
|
13.80
|
14.15
|
13.89
|
8.80
|
211,010
|
|
|
5/30/2017
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.30
|
8.83
|
153,690
|
|
|
5/29/2017
|
+0.10 / +0.69%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.58
|
9.08
|
182,050
|
|
|
5/26/2017
|
-0.20 / -1.36%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.21
|
9.01
|
199,240
|
|
|
5/25/2017
|
+0.30 / +2.08%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.91
|
9.14
|
125,280
|
|
|
5/24/2017
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.27
|
8.95
|
289,790
|
|
|
5/23/2017
|
+0.20 / +1.44%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.08
|
8.77
|
243,920
|
|
|
5/22/2017
|
-0.30 / -2.11%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.97
|
8.64
|
208,170
|
|
|
5/19/2017
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.82
|
8.83
|
103,730
|
|
|
5/18/2017
|
+0.35 / +2.53%
|
14.25
|
14.25
|
13.90
|
14.20
|
14.07
|
8.83
|
66,300
|
|
|
5/17/2017
|
-0.25 / -1.77%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.94
|
8.61
|
120,430
|
|
|
5/16/2017
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.17
|
8.77
|
189,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|