|
|
Closing price on 7/5/2011
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
779,740 |
| Split-adjusted Price |
8.24 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2011
|
+0.60 / +4.48%
|
13.80
|
14.00
|
13.60
|
14.00
|
14.00
|
8.24
|
779,740
|
|
|
7/4/2011
|
+0.20 / +1.52%
|
13.00
|
13.70
|
13.00
|
13.40
|
13.40
|
7.88
|
324,780
|
|
|
7/1/2011
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.20
|
7.77
|
562,750
|
|
|
6/30/2011
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.40
|
7.88
|
457,360
|
|
|
6/29/2011
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.60
|
8.00
|
707,190
|
|
|
6/28/2011
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
7.94
|
637,890
|
|
|
6/27/2011
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
8.00
|
285,620
|
|
|
6/24/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.70
|
8.06
|
336,910
|
|
|
6/23/2011
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
8.06
|
273,880
|
|
|
6/22/2011
|
-0.10 / -0.71%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.00
|
8.24
|
354,450
|
|
|
6/21/2011
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.50
|
14.10
|
14.10
|
8.29
|
544,390
|
|
|
6/20/2011
|
-0.70 / -4.93%
|
13.80
|
14.20
|
13.50
|
13.50
|
13.50
|
7.94
|
730,560
|
|
|
6/17/2011
|
-0.70 / -4.70%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
8.35
|
1,370,580
|
|
|
6/16/2011
|
+0.50 / +3.47%
|
14.50
|
15.10
|
14.10
|
14.90
|
14.90
|
8.77
|
856,300
|
|
|
6/15/2011
|
-0.70 / -4.64%
|
15.00
|
15.20
|
14.40
|
14.40
|
14.40
|
8.47
|
1,394,400
|
|
|
6/14/2011
|
-0.40 / -2.58%
|
15.20
|
16.20
|
15.10
|
15.10
|
15.10
|
8.88
|
1,885,280
|
|
|
6/13/2011
|
+0.30 / +1.97%
|
15.10
|
15.50
|
14.90
|
15.50
|
15.50
|
9.12
|
1,043,290
|
|
|
6/10/2011
|
+0.50 / +3.40%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
8.94
|
1,676,940
|
|
|
6/9/2011
|
+0.30 / +2.08%
|
14.00
|
14.90
|
14.00
|
14.70
|
14.70
|
8.65
|
630,760
|
|
|
6/8/2011
|
+0.10 / +0.70%
|
15.00
|
15.00
|
14.00
|
14.40
|
14.40
|
8.47
|
2,199,430
|
|
|
6/7/2011
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.41
|
41,230
|
|
|
6/6/2011
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.06
|
178,810
|
|
|
6/3/2011
|
-0.60 / -4.38%
|
14.20
|
14.20
|
13.10
|
13.10
|
13.10
|
7.71
|
1,474,980
|
|
|
6/2/2011
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.70
|
8.06
|
746,970
|
|
|
6/1/2011
|
+0.60 / +4.80%
|
12.10
|
13.10
|
12.10
|
13.10
|
13.10
|
7.71
|
1,069,600
|
|
|
5/31/2011
|
-0.10 / -0.79%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.50
|
7.35
|
581,610
|
|
|
5/30/2011
|
-0.60 / -4.55%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
7.41
|
648,680
|
|
|
5/27/2011
|
+0.50 / +3.94%
|
13.10
|
13.30
|
12.30
|
13.20
|
13.20
|
7.77
|
576,170
|
|
|
5/26/2011
|
+0.60 / +4.96%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
7.47
|
1,045,580
|
|
|
5/25/2011
|
-0.60 / -4.72%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
7.12
|
608,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|