|
Closing price on 9/12/2013
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
81,320 |
| Split-adjusted Price |
3.73 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
3.73
|
81,320
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.73
|
82,580
|
|
|
9/10/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
3.73
|
121,420
|
|
|
9/9/2013
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
3.73
|
270,420
|
|
|
9/6/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
3.79
|
111,200
|
|
|
9/5/2013
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.30
|
3.92
|
107,340
|
|
|
9/4/2013
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
3.73
|
317,470
|
|
|
9/3/2013
|
-0.30 / -4.62%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
3.85
|
81,940
|
|
|
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
|
|
|