|
|
Closing price on 6/6/2017
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
192,320 |
| Split-adjusted Price |
8.70 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2017
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.08
|
8.83
|
169,500
|
|
|
5/12/2017
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.96
|
8.70
|
138,300
|
|
|
5/11/2017
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.09
|
8.77
|
86,230
|
|
|
5/10/2017
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
8.83
|
87,580
|
|
|
5/9/2017
|
-0.10 / -0.69%
|
14.60
|
14.80
|
14.10
|
14.40
|
14.45
|
8.95
|
78,970
|
|
|
5/8/2017
|
+0.60 / +4.32%
|
14.40
|
14.80
|
13.90
|
14.50
|
14.41
|
9.01
|
326,520
|
|
|
5/5/2017
|
-0.10 / -0.71%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.91
|
8.64
|
162,500
|
|
|
5/4/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.88
|
8.70
|
248,630
|
|
|
5/3/2017
|
+0.50 / +3.70%
|
14.00
|
14.10
|
13.30
|
14.00
|
14.01
|
8.70
|
280,840
|
|
|
4/28/2017
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.05
|
13.50
|
13.47
|
8.39
|
119,600
|
|
|
4/27/2017
|
+0.40 / +3.05%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.72
|
8.39
|
41,700
|
|
|
4/26/2017
|
-0.30 / -2.24%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.10
|
8.14
|
197,710
|
|
|
4/25/2017
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.25
|
8.33
|
190,380
|
|
|
4/24/2017
|
+0.05 / +0.37%
|
13.35
|
13.50
|
13.35
|
13.40
|
13.40
|
8.33
|
212,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|