|
Closing price on 1/8/2014
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
598,180 |
| Split-adjusted Price |
2.83 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
2.83
|
598,180
|
|
|
1/7/2014
|
+0.40 / +5.13%
|
7.90
|
8.30
|
7.70
|
8.20
|
8.20
|
2.79
|
954,780
|
|
|
1/6/2014
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.20
|
7.80
|
7.80
|
2.66
|
1,119,880
|
|
|
1/3/2014
|
+0.40 / +5.80%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.30
|
2.49
|
743,150
|
|
|
1/2/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
2.35
|
66,100
|
|
|
12/31/2013
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
122,750
|
|
|
12/30/2013
|
-0.30 / -4.29%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.70
|
2.28
|
147,200
|
|
|
12/27/2013
|
-0.10 / -1.41%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.00
|
2.38
|
273,470
|
|
|
12/26/2013
|
-0.10 / -1.39%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.10
|
2.42
|
225,360
|
|
|
12/25/2013
|
+0.10 / +1.41%
|
7.20
|
7.20
|
6.70
|
7.20
|
7.20
|
2.45
|
182,860
|
|
|
12/24/2013
|
-0.20 / -2.74%
|
7.10
|
7.20
|
6.80
|
7.10
|
7.10
|
2.42
|
659,020
|
|
|
12/23/2013
|
-0.20 / -2.67%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.30
|
2.49
|
267,190
|
|
|
12/20/2013
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.55
|
588,960
|
|
|
12/19/2013
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.42
|
476,070
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.28
|
37,850
|
|
|
12/17/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.28
|
59,010
|
|
|
12/16/2013
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
2.28
|
436,780
|
|
|
12/13/2013
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.30
|
2.15
|
43,090
|
|
|
12/12/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.80
|
6.20
|
6.20
|
2.11
|
120,170
|
|
|
12/11/2013
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
2.11
|
418,570
|
|
|
12/10/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.25
|
130,990
|
|
|
12/9/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.28
|
154,810
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.80
|
2.32
|
430,980
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.32
|
370,040
|
|
|
12/4/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.32
|
912,140
|
|
|
12/3/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.38
|
315,390
|
|
|
12/2/2013
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
2.38
|
423,880
|
|
|
11/29/2013
|
-0.40 / -5.71%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
2.25
|
1,312,660
|
|
|
11/28/2013
|
-0.50 / -6.67%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.00
|
2.38
|
825,890
|
|
|
11/27/2013
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.30
|
7.50
|
7.50
|
2.55
|
251,260
|
|
|