|
|
Closing price on 8/2/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.10 |
| Volume |
339,660 |
| Split-adjusted Price |
6.47 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2016
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.25
|
6.47
|
339,660
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
6.71
|
106,760
|
|
|
7/29/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
6.71
|
127,310
|
|
|
7/28/2016
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.97
|
6.78
|
27,430
|
|
|
7/27/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.82
|
6.84
|
102,200
|
|
|
7/26/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.62
|
6.71
|
1,482,950
|
|
|
7/25/2016
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.20
|
10.70
|
10.56
|
6.65
|
65,350
|
|
|
7/22/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.52
|
6.59
|
289,570
|
|
|
7/21/2016
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.30
|
10.50
|
10.57
|
6.53
|
190,170
|
|
|
7/20/2016
|
-0.70 / -6.14%
|
11.30
|
11.40
|
10.70
|
10.70
|
11.00
|
6.65
|
274,550
|
|
|
7/19/2016
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.10
|
11.40
|
11.32
|
7.09
|
141,670
|
|
|
7/18/2016
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.20
|
11.70
|
11.66
|
7.27
|
140,290
|
|
|
7/15/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.47
|
7.15
|
466,490
|
|
|
7/14/2016
|
-0.50 / -4.17%
|
12.30
|
12.40
|
11.50
|
11.50
|
11.84
|
7.15
|
365,150
|
|
|
7/13/2016
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.96
|
7.46
|
747,370
|
|
|
7/12/2016
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.16
|
7.03
|
411,210
|
|
|
7/11/2016
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.13
|
6.96
|
627,810
|
|
|
7/8/2016
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.53
|
879,080
|
|
|
7/7/2016
|
+0.60 / +6.45%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.87
|
6.15
|
372,380
|
|
|
7/6/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
5.78
|
115,220
|
|
|
7/5/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.29
|
5.78
|
43,470
|
|
|
7/4/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.13
|
5.78
|
102,230
|
|
|
7/1/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
5.72
|
51,630
|
|
|
6/30/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.32
|
5.72
|
37,230
|
|
|
6/29/2016
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.15
|
5.84
|
64,710
|
|
|
6/28/2016
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.09
|
5.66
|
39,510
|
|
|
6/27/2016
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
5.66
|
161,220
|
|
|
6/24/2016
|
-0.10 / -1.06%
|
9.40
|
9.40
|
8.90
|
9.30
|
8.98
|
5.78
|
82,900
|
|
|
6/23/2016
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.32
|
5.84
|
103,710
|
|
|
6/22/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.41
|
5.91
|
78,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|