|
Closing price on 1/11/2018
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
79,310 |
| Split-adjusted Price |
7.60 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.40
|
13.65
|
13.54
|
7.60
|
79,310
|
|
|
1/10/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.75
|
13.59
|
7.66
|
83,340
|
|
|
1/9/2018
|
-0.40 / -2.83%
|
14.15
|
14.20
|
13.75
|
13.75
|
13.91
|
7.66
|
136,780
|
|
|
1/8/2018
|
+0.05 / +0.35%
|
14.15
|
14.25
|
14.10
|
14.15
|
14.14
|
7.88
|
58,560
|
|
|
1/5/2018
|
-0.45 / -3.09%
|
14.55
|
14.60
|
14.10
|
14.10
|
14.43
|
7.85
|
57,190
|
|
|
1/4/2018
|
+0.25 / +1.75%
|
14.30
|
14.75
|
14.30
|
14.55
|
14.58
|
8.11
|
81,400
|
|
|
1/3/2018
|
+0.20 / +1.42%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.52
|
7.97
|
70,720
|
|
|
1/2/2018
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.85
|
14.10
|
13.97
|
7.85
|
41,660
|
|
|
12/29/2017
|
-0.55 / -3.81%
|
14.40
|
14.40
|
13.70
|
13.90
|
14.12
|
7.74
|
158,990
|
|
|
12/28/2017
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.45
|
14.45
|
14.50
|
8.05
|
36,410
|
|
|
12/27/2017
|
-0.50 / -3.31%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.71
|
8.13
|
91,750
|
|
|
12/26/2017
|
-0.25 / -1.63%
|
15.10
|
15.40
|
14.90
|
15.10
|
15.07
|
8.41
|
69,590
|
|
|
12/25/2017
|
-0.35 / -2.23%
|
15.60
|
16.00
|
15.10
|
15.35
|
15.29
|
8.55
|
46,840
|
|
|
12/22/2017
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.72
|
8.75
|
10,880
|
|
|
12/21/2017
|
+0.80 / +5.30%
|
15.10
|
16.15
|
15.10
|
15.90
|
15.81
|
8.86
|
120,640
|
|
|
12/20/2017
|
-0.60 / -3.82%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.32
|
8.41
|
33,490
|
|
|
12/19/2017
|
-0.25 / -1.57%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.84
|
8.75
|
21,850
|
|
|
12/18/2017
|
-0.35 / -2.15%
|
16.40
|
16.40
|
15.80
|
15.95
|
15.96
|
8.89
|
61,020
|
|
|
12/15/2017
|
+0.40 / +2.52%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.34
|
8.75
|
72,720
|
|
|
12/14/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.79
|
8.53
|
23,490
|
|
|
12/13/2017
|
-0.20 / -1.24%
|
15.50
|
15.95
|
15.50
|
15.90
|
15.70
|
8.53
|
29,610
|
|
|
12/12/2017
|
-0.65 / -3.88%
|
16.25
|
16.60
|
16.00
|
16.10
|
16.19
|
8.64
|
67,710
|
|
|
12/11/2017
|
-0.25 / -1.47%
|
16.80
|
16.80
|
16.25
|
16.75
|
16.50
|
8.99
|
103,480
|
|
|
12/8/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.76
|
9.12
|
31,450
|
|
|
12/7/2017
|
+0.10 / +0.60%
|
16.65
|
16.80
|
16.50
|
16.80
|
16.61
|
9.01
|
23,060
|
|
|
12/6/2017
|
-0.60 / -3.47%
|
16.80
|
17.00
|
16.50
|
16.70
|
16.73
|
8.96
|
149,550
|
|
|
12/5/2017
|
-0.15 / -0.86%
|
17.80
|
17.80
|
17.00
|
17.30
|
17.19
|
9.28
|
19,720
|
|
|
12/4/2017
|
-0.15 / -0.85%
|
17.60
|
17.65
|
17.20
|
17.45
|
17.43
|
9.36
|
96,000
|
|
|
12/1/2017
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.78
|
9.44
|
99,620
|
|
|
11/30/2017
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.50
|
17.80
|
17.76
|
9.55
|
67,200
|
|
|