|
|
Closing price on 9/28/2012
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
254,190 |
| Split-adjusted Price |
4.29 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2012
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
4.29
|
254,190
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.23
|
213,440
|
|
|
9/26/2012
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.23
|
71,410
|
|
|
9/25/2012
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.17
|
143,010
|
|
|
9/24/2012
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
4.10
|
45,750
|
|
|
9/21/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.29
|
121,220
|
|
|
9/20/2012
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.17
|
290,690
|
|
|
9/19/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
4.35
|
362,520
|
|
|
9/18/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
4.35
|
411,910
|
|
|
9/17/2012
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
4.54
|
354,660
|
|
|
9/14/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
4.60
|
392,250
|
|
|
9/13/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
4.41
|
359,200
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
4.23
|
190,820
|
|
|
9/11/2012
|
-0.30 / -4.23%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
4.23
|
276,740
|
|
|
9/10/2012
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
4.41
|
310,870
|
|
|
9/7/2012
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.40
|
4.60
|
457,500
|
|
|
9/6/2012
|
-0.30 / -4.00%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
4.48
|
208,660
|
|
|
9/5/2012
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
4.66
|
387,850
|
|
|
9/4/2012
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
4.85
|
207,530
|
|
|
8/31/2012
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
4.91
|
136,650
|
|
|
8/30/2012
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.80
|
4.85
|
294,730
|
|
|
8/29/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
5.04
|
428,720
|
|
|
8/28/2012
|
-0.40 / -4.88%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
4.85
|
662,060
|
|
|
8/27/2012
|
-0.40 / -4.65%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
5.10
|
572,400
|
|
|
8/24/2012
|
-0.20 / -2.27%
|
8.40
|
9.00
|
8.40
|
8.60
|
8.60
|
5.35
|
1,313,840
|
|
|
8/23/2012
|
-0.40 / -4.35%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.47
|
69,450
|
|
|
8/22/2012
|
-0.40 / -4.17%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
5.72
|
824,740
|
|
|
8/21/2012
|
-0.50 / -4.95%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
5.97
|
702,020
|
|
|
8/20/2012
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
6.28
|
254,780
|
|
|
8/17/2012
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
6.15
|
256,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|