|
|
Closing price on 9/8/2016
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
256,970 |
| Split-adjusted Price |
7.09 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.59
|
7.09
|
256,970
|
|
|
9/7/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.86
|
7.40
|
74,190
|
|
|
9/6/2016
|
-0.20 / -1.64%
|
12.10
|
12.40
|
11.80
|
12.00
|
11.98
|
7.46
|
679,720
|
|
|
9/5/2016
|
-0.20 / -1.61%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.26
|
7.58
|
119,840
|
|
|
9/1/2016
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.10
|
12.40
|
12.28
|
7.71
|
265,440
|
|
|
8/31/2016
|
+0.20 / +1.67%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.17
|
7.58
|
290,880
|
|
|
8/30/2016
|
-0.60 / -4.76%
|
12.60
|
13.00
|
12.00
|
12.00
|
12.59
|
7.46
|
1,023,060
|
|
|
8/29/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.58
|
7.83
|
135,580
|
|
|
8/26/2016
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.72
|
7.83
|
183,780
|
|
|
8/25/2016
|
+0.30 / +2.42%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.67
|
7.90
|
569,230
|
|
|
8/24/2016
|
+0.50 / +4.20%
|
11.70
|
12.60
|
11.60
|
12.40
|
12.29
|
7.71
|
510,200
|
|
|
8/23/2016
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.72
|
7.40
|
366,720
|
|
|
8/22/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
7.34
|
148,180
|
|
|
8/19/2016
|
-0.10 / -0.84%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.85
|
7.34
|
287,040
|
|
|
8/18/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.66
|
7.40
|
143,630
|
|
|
8/17/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.68
|
7.40
|
178,550
|
|
|
8/16/2016
|
+0.40 / +3.48%
|
11.50
|
12.10
|
11.30
|
11.90
|
11.74
|
7.40
|
307,260
|
|
|
8/15/2016
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.56
|
7.15
|
256,080
|
|
|
8/12/2016
|
+0.20 / +1.72%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.55
|
7.34
|
189,820
|
|
|
8/11/2016
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
7.21
|
10,380
|
|
|
8/10/2016
|
+0.10 / +0.87%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.79
|
7.21
|
209,740
|
|
|
8/9/2016
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.37
|
7.15
|
319,280
|
|
|
8/8/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
6.71
|
171,910
|
|
|
8/5/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.74
|
6.71
|
56,520
|
|
|
8/4/2016
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.99
|
6.71
|
367,780
|
|
|
8/3/2016
|
+0.60 / +5.77%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.76
|
6.84
|
553,660
|
|
|
8/2/2016
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.25
|
6.47
|
339,660
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
6.71
|
106,760
|
|
|
7/29/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
6.71
|
127,310
|
|
|
7/28/2016
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.97
|
6.78
|
27,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|