|
|
Closing price on 8/29/2017
|
|
| Open |
13.85 |
| High |
14.10 |
| Low |
13.85 |
| Volume |
78,690 |
| Split-adjusted Price |
8.70 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
+0.20 / +1.45%
|
13.85
|
14.10
|
13.85
|
14.00
|
13.98
|
8.70
|
78,690
|
|
|
8/28/2017
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.75
|
13.80
|
13.78
|
8.58
|
26,850
|
|
|
8/25/2017
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.92
|
8.70
|
33,540
|
|
|
8/24/2017
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
8.70
|
39,470
|
|
|
8/23/2017
|
+0.05 / +0.36%
|
13.80
|
14.10
|
13.80
|
14.05
|
14.04
|
8.74
|
89,890
|
|
|
8/22/2017
|
+0.10 / +0.72%
|
13.95
|
14.10
|
13.90
|
14.00
|
13.99
|
8.70
|
156,250
|
|
|
8/21/2017
|
-0.05 / -0.36%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.96
|
8.64
|
26,790
|
|
|
8/18/2017
|
+0.15 / +1.09%
|
13.80
|
14.00
|
13.80
|
13.95
|
13.88
|
8.67
|
43,740
|
|
|
8/17/2017
|
-0.20 / -1.43%
|
13.75
|
14.00
|
13.75
|
13.80
|
13.84
|
8.58
|
47,830
|
|
|
8/16/2017
|
-0.30 / -2.10%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.03
|
8.70
|
49,610
|
|
|
8/15/2017
|
-0.20 / -1.38%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.22
|
8.89
|
79,670
|
|
|
8/14/2017
|
+0.70 / +5.07%
|
13.70
|
14.75
|
13.70
|
14.50
|
14.54
|
9.01
|
586,840
|
|
|
8/11/2017
|
-1.00 / -6.76%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.95
|
8.58
|
147,440
|
|
|
8/10/2017
|
-1.10 / -6.92%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.83
|
9.20
|
46,130
|
|
|
8/9/2017
|
+0.05 / +0.32%
|
16.80
|
16.80
|
15.85
|
15.90
|
16.22
|
9.89
|
13,690
|
|
|
8/8/2017
|
+1.00 / +6.73%
|
15.80
|
15.85
|
15.50
|
15.85
|
15.82
|
9.85
|
192,470
|
|
|
8/7/2017
|
+0.95 / +6.83%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.82
|
9.23
|
366,120
|
|
|
8/4/2017
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.86
|
8.64
|
63,420
|
|
|
8/3/2017
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.93
|
8.64
|
10,660
|
|
|
8/2/2017
|
+0.10 / +0.72%
|
13.85
|
13.90
|
12.85
|
13.90
|
13.83
|
8.64
|
22,050
|
|
|
8/1/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.70
|
13.80
|
14.16
|
8.58
|
23,100
|
|
|
7/31/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.58
|
11,000
|
|
|
7/28/2017
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.58
|
45,600
|
|
|
7/27/2017
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
8.58
|
66,040
|
|
|
7/26/2017
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.87
|
8.64
|
68,360
|
|
|
7/25/2017
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.89
|
8.58
|
77,030
|
|
|
7/24/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
8.64
|
28,000
|
|
|
7/21/2017
|
-0.10 / -0.71%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.05
|
8.64
|
52,240
|
|
|
7/20/2017
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.99
|
8.70
|
84,400
|
|
|
7/19/2017
|
-0.05 / -0.36%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
8.70
|
46,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|