|
|
Closing price on 7/5/2019
|
|
| Open |
13.50 |
| High |
13.55 |
| Low |
12.55 |
| Volume |
186,710 |
| Split-adjusted Price |
9.34 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.85 / +6.69%
|
13.50
|
13.55
|
12.55
|
13.55
|
13.50
|
9.34
|
186,710
|
|
|
7/4/2019
|
+0.40 / +3.25%
|
12.65
|
13.15
|
12.35
|
12.70
|
12.82
|
8.76
|
58,910
|
|
|
7/3/2019
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.62
|
8.48
|
17,510
|
|
|
7/2/2019
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.30
|
12.30
|
12.31
|
8.48
|
13,670
|
|
|
7/1/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
1,570
|
|
|
6/28/2019
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.30
|
12.36
|
8.48
|
10,100
|
|
|
6/27/2019
|
-0.30 / -2.38%
|
13.10
|
13.10
|
12.30
|
12.30
|
12.44
|
8.48
|
2,090
|
|
|
6/26/2019
|
+0.20 / +1.61%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.75
|
8.69
|
104,960
|
|
|
6/25/2019
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.35
|
12.40
|
12.50
|
8.55
|
44,090
|
|
|
6/24/2019
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.54
|
8.55
|
72,790
|
|
|
6/21/2019
|
+0.20 / +1.65%
|
12.25
|
12.50
|
12.20
|
12.30
|
12.44
|
8.48
|
60,860
|
|
|
6/20/2019
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.11
|
8.34
|
402,890
|
|
|
6/19/2019
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.50
|
12.10
|
12.18
|
8.34
|
132,540
|
|
|
6/18/2019
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.24
|
8.34
|
39,630
|
|
|
6/17/2019
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.19
|
8.34
|
29,540
|
|
|
6/14/2019
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.20
|
8.34
|
51,730
|
|
|
6/13/2019
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.24
|
8.41
|
20,910
|
|
|
6/12/2019
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.30
|
8.41
|
91,390
|
|
|
6/11/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.28
|
8.48
|
32,500
|
|
|
6/10/2019
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.25
|
12.30
|
12.29
|
8.48
|
4,490
|
|
|
6/7/2019
|
+0.20 / +1.63%
|
12.05
|
12.50
|
12.05
|
12.50
|
12.31
|
8.62
|
39,490
|
|
|
6/6/2019
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.32
|
8.48
|
43,020
|
|
|
6/5/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.35
|
12.50
|
12.46
|
8.62
|
30,170
|
|
|
6/4/2019
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.48
|
8.62
|
123,350
|
|
|
6/3/2019
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
12,200
|
|
|
5/31/2019
|
-0.15 / -1.20%
|
12.45
|
12.45
|
12.30
|
12.35
|
12.37
|
8.52
|
76,400
|
|
|
5/30/2019
|
+0.15 / +1.21%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.40
|
8.62
|
10,100
|
|
|
5/29/2019
|
-0.15 / -1.20%
|
12.05
|
12.60
|
12.05
|
12.35
|
12.45
|
8.52
|
36,540
|
|
|
5/28/2019
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.34
|
8.62
|
345,600
|
|
|
5/27/2019
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.62
|
670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|