|
Closing price on 8/30/2013
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
59,410 |
| Split-adjusted Price |
4.04 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
4.04
|
59,410
|
|
|
8/29/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
4.04
|
86,710
|
|
|
8/28/2013
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.10
|
176,800
|
|
|
8/27/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
4.29
|
137,340
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.29
|
188,980
|
|
|
8/23/2013
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
4.29
|
176,760
|
|
|
8/22/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
4.35
|
106,830
|
|
|
8/21/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
4.35
|
183,840
|
|
|
8/20/2013
|
-0.20 / -2.78%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.35
|
163,190
|
|
|
8/19/2013
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
4.48
|
344,690
|
|
|
8/16/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
4.29
|
331,880
|
|
|
8/15/2013
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
4.23
|
501,250
|
|
|
8/14/2013
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
4.29
|
106,700
|
|
|
8/13/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.10
|
181,340
|
|
|
8/12/2013
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.23
|
22,960
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
4.35
|
156,940
|
|
|
8/8/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.35
|
159,530
|
|
|
8/7/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
4.35
|
214,170
|
|
|
8/6/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.35
|
58,040
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
4.41
|
189,850
|
|
|
8/2/2013
|
+0.20 / +2.90%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
4.41
|
658,980
|
|
|
8/1/2013
|
-0.20 / -2.82%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
4.29
|
131,800
|
|
|
7/31/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.41
|
238,540
|
|
|
7/30/2013
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
4.41
|
56,030
|
|
|
7/29/2013
|
-0.40 / -5.48%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
4.29
|
195,550
|
|
|
7/26/2013
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
4.54
|
352,410
|
|
|
7/25/2013
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
4.41
|
255,730
|
|
|
7/24/2013
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
4.60
|
490,520
|
|
|
7/23/2013
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
4.73
|
191,010
|
|
|
7/22/2013
|
-0.40 / -5.06%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
4.66
|
123,090
|
|
|