|
|
Closing price on 8/22/2016
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
148,180 |
| Split-adjusted Price |
7.34 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
7.34
|
148,180
|
|
|
8/19/2016
|
-0.10 / -0.84%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.85
|
7.34
|
287,040
|
|
|
8/18/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.66
|
7.40
|
143,630
|
|
|
8/17/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.68
|
7.40
|
178,550
|
|
|
8/16/2016
|
+0.40 / +3.48%
|
11.50
|
12.10
|
11.30
|
11.90
|
11.74
|
7.40
|
307,260
|
|
|
8/15/2016
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.56
|
7.15
|
256,080
|
|
|
8/12/2016
|
+0.20 / +1.72%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.55
|
7.34
|
189,820
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
7.21
|
10,380
|
|
|
8/10/2016
|
+0.10 / +0.87%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.79
|
7.21
|
209,740
|
|
|
8/9/2016
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.37
|
7.15
|
319,280
|
|
|
8/8/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
6.71
|
171,910
|
|
|
8/5/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.74
|
6.71
|
56,520
|
|
|
8/4/2016
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.99
|
6.71
|
367,780
|
|
|
8/3/2016
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.76
|
6.84
|
553,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|