|
Closing price on 7/5/2018
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.80 |
| Volume |
32,700 |
| Split-adjusted Price |
8.78 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.78
|
32,700
|
|
|
7/4/2018
|
0.00 / 0.00%
|
13.00
|
14.00
|
13.00
|
13.90
|
13.48
|
8.85
|
1,470
|
|
|
7/3/2018
|
-0.30 / -2.11%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
8.85
|
42,000
|
|
|
7/2/2018
|
0.00 / 0.00%
|
13.25
|
14.20
|
13.25
|
14.20
|
13.73
|
9.04
|
69,010
|
|
|
6/29/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.23
|
9.04
|
38,030
|
|
|
6/28/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.04
|
0
|
|
|
6/27/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.04
|
0
|
|
|
6/26/2018
|
+0.40 / +2.90%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
9.04
|
4,110
|
|
|
6/25/2018
|
-0.90 / -6.12%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.78
|
2,170
|
|
|
6/22/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.36
|
0
|
|
|
6/21/2018
|
+0.70 / +5.00%
|
13.20
|
14.70
|
13.20
|
14.70
|
14.70
|
9.36
|
20
|
|
|
6/20/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.91
|
0
|
|
|
6/19/2018
|
-1.00 / -6.67%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
8.91
|
8,010
|
|
|
6/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/15/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/13/2018
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.95
|
9.55
|
10,300
|
|
|
6/12/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/11/2018
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.96
|
9.55
|
20,060
|
|
|
6/8/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.48
|
0
|
|
|
6/7/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
9.48
|
21,580
|
|
|
6/6/2018
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
89,920
|
|
|
6/5/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.06
|
0
|
|
|
6/4/2018
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.40
|
10.06
|
540
|
|
|
6/1/2018
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.70
|
10.06
|
1,210
|
|
|
5/31/2018
|
-0.90 / -5.63%
|
15.10
|
16.00
|
15.00
|
15.10
|
15.91
|
9.61
|
440
|
|
|
5/30/2018
|
+0.10 / +0.63%
|
16.90
|
16.90
|
15.20
|
16.00
|
16.26
|
10.19
|
28,960
|
|
|
5/29/2018
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.54
|
10.12
|
10,810
|
|
|
5/28/2018
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
10.19
|
310
|
|
|
5/25/2018
|
+0.20 / +1.27%
|
14.70
|
16.00
|
14.70
|
16.00
|
16.00
|
10.19
|
20
|
|
|