|
Closing price on 8/12/2014
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.70 |
Volume |
211,860 |
Split-adjusted Price |
4.85 |
|
|
ITC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
4.85
|
211,860
|
|
8/11/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
4.91
|
214,590
|
|
8/8/2014
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
4.97
|
83,560
|
|
8/7/2014
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.60
|
8.00
|
8.00
|
4.97
|
139,710
|
|
8/6/2014
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
4.85
|
214,790
|
|
8/5/2014
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
4.91
|
171,010
|
|
8/4/2014
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
4.79
|
67,190
|
|
8/1/2014
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
4.73
|
64,640
|
|
7/31/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
4.85
|
134,490
|
|
7/30/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
4.79
|
168,160
|
|
7/29/2014
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
4.79
|
53,570
|
|
7/28/2014
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
4.66
|
183,280
|
|
7/25/2014
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
4.85
|
226,250
|
|
7/24/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
4.97
|
80,880
|
|
7/23/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
5.04
|
191,460
|
|
7/22/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
5.04
|
286,360
|
|
7/21/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
5.04
|
183,390
|
|
7/18/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
5.10
|
196,590
|
|
7/17/2014
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
5.16
|
494,470
|
|
7/16/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
5.10
|
314,790
|
|
7/15/2014
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
5.10
|
264,360
|
|
7/14/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.40
|
5.22
|
81,270
|
|
7/11/2014
|
+0.30 / +3.70%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
5.22
|
1,021,990
|
|
7/10/2014
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
5.04
|
565,370
|
|
7/9/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
5.28
|
334,180
|
|
7/8/2014
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
5.28
|
315,150
|
|
7/7/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
5.22
|
446,620
|
|
7/4/2014
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
5.22
|
665,530
|
|
7/3/2014
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
5.16
|
2,306,170
|
|
7/2/2014
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
4.85
|
437,650
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|