|
|
Closing price on 8/27/2012
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
572,400 |
| Split-adjusted Price |
5.10 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
5.10
|
572,400
|
|
|
8/24/2012
|
-0.20 / -2.27%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.60
|
5.35
|
1,313,840
|
|
|
8/23/2012
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.47
|
69,450
|
|
|
8/22/2012
|
-0.40 / -4.17%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
5.72
|
824,740
|
|
|
8/21/2012
|
-0.50 / -4.95%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
5.97
|
702,020
|
|
|
8/20/2012
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
6.28
|
254,780
|
|
|
8/17/2012
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
6.15
|
256,450
|
|
|
8/16/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
6.03
|
127,300
|
|
|
8/15/2012
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
6.03
|
96,670
|
|
|
8/14/2012
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
6.15
|
214,440
|
|
|
8/13/2012
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
6.03
|
146,840
|
|
|
8/10/2012
|
+0.10 / +1.02%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
6.15
|
150,450
|
|
|
8/9/2012
|
+0.20 / +2.08%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
6.09
|
585,800
|
|
|
8/8/2012
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
5.97
|
126,220
|
|
|
8/7/2012
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
5.91
|
257,410
|
|
|
8/6/2012
|
+0.40 / +4.30%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
6.03
|
286,090
|
|
|
8/3/2012
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
5.78
|
94,590
|
|
|
8/2/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
5.72
|
64,680
|
|
|
8/1/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
5.72
|
185,710
|
|
|
7/31/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
5.78
|
91,950
|
|
|
7/30/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
5.78
|
121,870
|
|
|
7/27/2012
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
5.78
|
283,230
|
|
|
7/26/2012
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
5.97
|
309,330
|
|
|
7/25/2012
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
5.91
|
246,150
|
|
|
7/24/2012
|
-0.50 / -4.90%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
6.03
|
422,920
|
|
|
7/23/2012
|
-0.30 / -2.86%
|
10.30
|
10.60
|
10.00
|
10.20
|
10.20
|
6.34
|
739,560
|
|
|
7/20/2012
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
6.53
|
1,399,350
|
|
|
7/19/2012
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
6.34
|
631,190
|
|
|
7/18/2012
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.80
|
6.09
|
209,880
|
|
|
7/17/2012
|
+0.40 / +4.30%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
6.03
|
421,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|