|
|
Closing price on 9/1/2015
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
351,160 |
| Split-adjusted Price |
5.47 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.20 / +2.33%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.87
|
5.47
|
351,160
|
|
|
8/31/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.62
|
5.35
|
183,430
|
|
|
8/28/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.66
|
5.35
|
105,710
|
|
|
8/27/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.66
|
5.35
|
313,260
|
|
|
8/26/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.66
|
5.41
|
146,620
|
|
|
8/25/2015
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.58
|
5.41
|
544,160
|
|
|
8/24/2015
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.66
|
5.41
|
1,000,430
|
|
|
8/21/2015
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.90
|
5.66
|
1,265,590
|
|
|
8/20/2015
|
+0.20 / +2.25%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.13
|
5.66
|
912,400
|
|
|
8/19/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
5.53
|
515,590
|
|
|
8/18/2015
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.94
|
5.53
|
373,700
|
|
|
8/17/2015
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.96
|
5.53
|
624,200
|
|
|
8/14/2015
|
+0.30 / +3.41%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.84
|
5.66
|
633,360
|
|
|
8/13/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.65
|
5.47
|
589,060
|
|
|
8/12/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.68
|
5.41
|
268,030
|
|
|
8/11/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
5.47
|
195,810
|
|
|
8/10/2015
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.84
|
5.60
|
439,360
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
5.35
|
78,630
|
|
|
8/6/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.58
|
5.35
|
169,630
|
|
|
8/5/2015
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.62
|
5.41
|
228,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|