|
|
Closing price on 7/20/2017
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
84,400 |
| Split-adjusted Price |
8.70 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
8.70
|
84,400
|
|
|
7/19/2017
|
-0.05 / -0.36%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
8.70
|
46,260
|
|
|
7/18/2017
|
+0.15 / +1.08%
|
13.80
|
14.10
|
13.80
|
14.05
|
13.89
|
8.74
|
205,760
|
|
|
7/17/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.87
|
8.64
|
50,120
|
|
|
7/14/2017
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.85
|
13.90
|
13.88
|
8.64
|
63,690
|
|
|
7/13/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
8.70
|
20,030
|
|
|
7/12/2017
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.85
|
13.90
|
13.88
|
8.64
|
42,000
|
|
|
7/11/2017
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.85
|
8.70
|
61,000
|
|
|
7/10/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.89
|
8.64
|
70,650
|
|
|
7/7/2017
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.85
|
13.90
|
13.90
|
8.64
|
220,000
|
|
|
7/6/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.93
|
8.70
|
230,530
|
|
|
7/5/2017
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.80
|
14.00
|
13.97
|
8.70
|
61,930
|
|
|
7/4/2017
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.99
|
8.70
|
76,820
|
|
|
7/3/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
8.70
|
315,440
|
|
|
6/30/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.99
|
8.70
|
253,050
|
|
|
6/29/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.95
|
8.70
|
358,990
|
|
|
6/28/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
8.70
|
257,150
|
|
|
6/27/2017
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
13.97
|
8.70
|
202,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|