|
|
Closing price on 8/4/2015
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
271,230 |
| Split-adjusted Price |
5.28 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
5.28
|
271,230
|
|
|
8/3/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.61
|
5.35
|
463,120
|
|
|
7/31/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.77
|
5.41
|
317,380
|
|
|
7/30/2015
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.64
|
5.41
|
408,890
|
|
|
7/29/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.70
|
5.35
|
223,490
|
|
|
7/28/2015
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.80
|
5.35
|
640,250
|
|
|
7/27/2015
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.02
|
5.60
|
352,880
|
|
|
7/24/2015
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.03
|
5.66
|
241,540
|
|
|
7/23/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.11
|
5.60
|
558,520
|
|
|
7/22/2015
|
+0.10 / +1.10%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.11
|
5.72
|
495,280
|
|
|
7/21/2015
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.02
|
5.66
|
270,680
|
|
|
7/20/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
5.60
|
350,600
|
|
|
7/17/2015
|
+0.10 / +1.10%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.25
|
5.72
|
795,620
|
|
|
7/16/2015
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
5.66
|
383,440
|
|
|
7/15/2015
|
-0.20 / -2.11%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.41
|
5.78
|
310,670
|
|
|
7/14/2015
|
+0.40 / +4.40%
|
9.10
|
9.70
|
9.10
|
9.50
|
9.27
|
5.91
|
2,844,050
|
|
|
7/13/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.13
|
5.66
|
1,210,810
|
|
|
7/10/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.10
|
9.08
|
5.66
|
477,670
|
|
|
7/9/2015
|
+0.50 / +5.81%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.17
|
5.66
|
1,952,820
|
|
|
7/8/2015
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.56
|
5.35
|
1,143,690
|
|
|
7/7/2015
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.11
|
5.04
|
142,790
|
|
|
7/6/2015
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.96
|
5.04
|
197,970
|
|
|
7/3/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.82
|
4.91
|
27,380
|
|
|
7/2/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.85
|
4.91
|
56,400
|
|
|
7/1/2015
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.85
|
4.91
|
48,890
|
|
|
6/30/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.96
|
4.97
|
65,330
|
|
|
6/29/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.75
|
4.97
|
156,740
|
|
|
6/26/2015
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.91
|
4.91
|
104,690
|
|
|
6/25/2015
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.93
|
5.04
|
163,350
|
|
|
6/24/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
4.91
|
72,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|