|
Closing price on 10/12/2017
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.10 |
| Volume |
182,660 |
| Split-adjusted Price |
10.25 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2017
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.29
|
10.25
|
182,660
|
|
|
10/11/2017
|
+0.05 / +0.26%
|
18.90
|
19.30
|
18.90
|
19.10
|
19.07
|
10.25
|
150,080
|
|
|
10/10/2017
|
-0.50 / -2.56%
|
19.55
|
19.55
|
19.00
|
19.05
|
19.25
|
10.22
|
163,740
|
|
|
10/9/2017
|
-0.15 / -0.76%
|
19.50
|
19.70
|
19.50
|
19.55
|
19.58
|
10.49
|
123,160
|
|
|
10/6/2017
|
-0.30 / -1.50%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.73
|
10.57
|
106,650
|
|
|
10/5/2017
|
+0.15 / +0.76%
|
19.80
|
20.05
|
19.55
|
20.00
|
19.87
|
10.73
|
122,730
|
|
|
10/4/2017
|
-0.15 / -0.75%
|
19.80
|
20.00
|
19.80
|
19.85
|
19.87
|
10.65
|
107,580
|
|
|
10/3/2017
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.80
|
10.73
|
116,130
|
|
|
10/2/2017
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.20
|
20.10
|
10.84
|
121,560
|
|
|
9/29/2017
|
+0.15 / +0.75%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.07
|
10.84
|
119,590
|
|
|
9/28/2017
|
-0.15 / -0.74%
|
20.40
|
20.40
|
19.50
|
20.05
|
20.06
|
10.76
|
139,980
|
|
|
9/27/2017
|
-0.30 / -1.46%
|
20.50
|
20.65
|
20.20
|
20.20
|
20.44
|
10.84
|
151,050
|
|
|
9/26/2017
|
+0.30 / +1.49%
|
20.75
|
20.75
|
20.20
|
20.50
|
20.46
|
11.00
|
154,130
|
|
|
9/25/2017
|
+0.20 / +1.00%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.30
|
10.84
|
166,260
|
|
|
9/22/2017
|
-0.20 / -0.99%
|
20.00
|
20.45
|
19.50
|
20.00
|
19.99
|
10.73
|
210,890
|
|
|
9/21/2017
|
-0.10 / -0.49%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.36
|
10.84
|
155,760
|
|
|
9/20/2017
|
-0.10 / -0.49%
|
20.70
|
20.70
|
19.00
|
20.30
|
20.19
|
10.89
|
181,940
|
|
|
9/19/2017
|
-0.30 / -1.45%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.56
|
10.95
|
128,930
|
|
|
9/18/2017
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
11.11
|
167,190
|
|
|
9/15/2017
|
+0.70 / +3.45%
|
20.20
|
21.30
|
20.20
|
21.00
|
20.92
|
11.27
|
183,650
|
|
|
9/14/2017
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.00
|
20.30
|
20.51
|
10.89
|
289,420
|
|
|
9/13/2017
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.00
|
20.30
|
19.79
|
10.89
|
294,740
|
|
|
9/12/2017
|
0.00 / 0.00%
|
19.15
|
19.15
|
19.00
|
19.00
|
19.04
|
10.19
|
107,360
|
|
|
9/11/2017
|
-0.40 / -2.06%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.19
|
10.19
|
147,550
|
|
|
9/8/2017
|
+0.80 / +4.30%
|
18.60
|
19.50
|
18.60
|
19.40
|
18.98
|
10.41
|
210,000
|
|
|
9/7/2017
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.50
|
9.98
|
154,720
|
|
|
9/6/2017
|
-0.20 / -1.07%
|
18.70
|
18.85
|
18.45
|
18.50
|
18.58
|
9.93
|
149,890
|
|
|
9/5/2017
|
-0.35 / -1.84%
|
18.65
|
19.00
|
18.60
|
18.70
|
18.64
|
10.03
|
112,440
|
|
|
9/1/2017
|
+0.10 / +0.53%
|
18.80
|
19.05
|
18.80
|
19.05
|
19.02
|
10.22
|
135,960
|
|
|
8/31/2017
|
-0.20 / -1.04%
|
19.15
|
19.15
|
18.95
|
18.95
|
19.05
|
10.17
|
152,930
|
|
|