|
Closing price on 9/29/2020
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
4,510 |
| Split-adjusted Price |
10.74 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.41
|
10.74
|
4,510
|
|
|
9/28/2020
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.85
|
10.97
|
1,010
|
|
|
9/25/2020
|
+0.25 / +1.67%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
11.42
|
640
|
|
|
9/24/2020
|
+0.10 / +0.67%
|
15.05
|
15.05
|
14.50
|
14.95
|
14.98
|
11.23
|
2,670
|
|
|
9/23/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
14.85
|
14.96
|
11.16
|
6,150
|
|
|
9/22/2020
|
-0.15 / -1.00%
|
14.40
|
14.85
|
14.00
|
14.85
|
14.85
|
11.16
|
50
|
|
|
9/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
9/18/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
9/17/2020
|
-0.20 / -1.32%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
11.27
|
730
|
|
|
9/16/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.42
|
0
|
|
|
9/15/2020
|
+0.20 / +1.33%
|
15.30
|
15.30
|
14.90
|
15.20
|
14.96
|
11.42
|
6,950
|
|
|
9/14/2020
|
-0.35 / -2.28%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.21
|
11.27
|
4,800
|
|
|
9/11/2020
|
+0.85 / +5.86%
|
14.50
|
15.35
|
14.50
|
15.35
|
15.35
|
11.53
|
110
|
|
|
9/10/2020
|
+0.20 / +1.40%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.48
|
10.89
|
30,050
|
|
|
9/9/2020
|
-1.05 / -6.84%
|
14.30
|
15.35
|
14.30
|
14.30
|
14.56
|
10.74
|
710
|
|
|
9/8/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
0
|
|
|
9/7/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
0
|
|
|
9/4/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
0
|
|
|
9/1/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
200
|
|
|
8/31/2020
|
0.00 / 0.00%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.18
|
11.53
|
210
|
|
|
8/28/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
11.53
|
30
|
|
|
8/27/2020
|
+0.15 / +0.99%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.13
|
11.53
|
2,380
|
|
|
8/26/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.42
|
0
|
|
|
8/25/2020
|
-0.30 / -1.94%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.37
|
11.42
|
15,870
|
|
|
8/24/2020
|
+0.45 / +2.99%
|
14.25
|
15.50
|
14.25
|
15.50
|
15.15
|
11.65
|
330
|
|
|
8/21/2020
|
-0.95 / -5.94%
|
14.90
|
15.05
|
14.90
|
15.05
|
14.91
|
11.31
|
3,420
|
|
|
8/20/2020
|
+0.20 / +1.27%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
12.02
|
800
|
|
|
8/19/2020
|
+0.10 / +0.64%
|
16.60
|
16.60
|
14.65
|
15.80
|
16.44
|
11.87
|
1,460
|
|
|
8/18/2020
|
+0.80 / +5.37%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.02
|
11.80
|
22,040
|
|
|