|
Closing price on 1/8/2016
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
40,160 |
| Split-adjusted Price |
6.78 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.11
|
6.78
|
40,160
|
|
|
1/7/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.26
|
6.78
|
49,080
|
|
|
1/6/2016
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.36
|
6.78
|
62,800
|
|
|
1/5/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.30
|
6.85
|
86,030
|
|
|
1/4/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.45
|
6.85
|
43,200
|
|
|
12/31/2015
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.67
|
6.85
|
81,820
|
|
|
12/30/2015
|
+1.10 / +6.47%
|
17.10
|
18.10
|
17.10
|
18.10
|
17.19
|
7.09
|
211,960
|
|
|
12/29/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.04
|
6.66
|
53,870
|
|
|
12/28/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.70
|
28,010
|
|
|
12/25/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.18
|
6.74
|
56,150
|
|
|
12/24/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.16
|
6.74
|
23,020
|
|
|
12/23/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.19
|
6.74
|
96,990
|
|
|
12/22/2015
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.15
|
6.74
|
32,500
|
|
|
12/21/2015
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.03
|
6.70
|
65,950
|
|
|
12/18/2015
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.08
|
6.66
|
53,510
|
|
|
12/17/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.87
|
6.66
|
62,530
|
|
|
12/16/2015
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.89
|
6.62
|
54,420
|
|
|
12/15/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.93
|
6.66
|
41,160
|
|
|
12/14/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.04
|
6.70
|
68,960
|
|
|
12/11/2015
|
+0.20 / +1.18%
|
17.30
|
17.40
|
16.90
|
17.10
|
17.09
|
6.70
|
13,050
|
|
|
12/10/2015
|
+0.10 / +0.60%
|
17.80
|
17.80
|
16.80
|
16.90
|
16.88
|
6.62
|
85,840
|
|
|
12/9/2015
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.81
|
6.58
|
18,260
|
|
|
12/8/2015
|
+0.20 / +1.19%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.69
|
6.66
|
51,760
|
|
|
12/7/2015
|
-0.20 / -1.18%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.82
|
6.58
|
23,480
|
|
|
12/4/2015
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.85
|
6.66
|
21,780
|
|
|
12/3/2015
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.08
|
6.70
|
2,400
|
|
|
12/2/2015
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.84
|
6.66
|
29,690
|
|
|
12/1/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
6.54
|
28,140
|
|
|
11/30/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.65
|
6.54
|
11,330
|
|
|
11/27/2015
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.76
|
6.54
|
45,220
|
|
|