|
Closing price on 12/5/2017
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
19,720 |
| Split-adjusted Price |
9.28 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2017
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.94
|
9.66
|
19,820
|
|
|
11/28/2017
|
+0.60 / +3.45%
|
17.30
|
18.20
|
17.30
|
18.00
|
17.74
|
9.66
|
74,970
|
|
|
11/27/2017
|
+0.25 / +1.46%
|
17.15
|
17.60
|
17.00
|
17.40
|
17.21
|
9.34
|
119,870
|
|
|
11/24/2017
|
-0.45 / -2.56%
|
17.50
|
17.60
|
17.00
|
17.15
|
17.14
|
9.20
|
115,120
|
|
|
11/23/2017
|
-0.30 / -1.68%
|
17.70
|
18.30
|
17.60
|
17.60
|
17.78
|
9.44
|
26,080
|
|
|
11/22/2017
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.94
|
9.60
|
11,330
|
|
|
11/21/2017
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.10
|
18.00
|
17.98
|
9.66
|
14,850
|
|
|
11/20/2017
|
0.00 / 0.00%
|
18.00
|
18.35
|
16.75
|
18.00
|
17.96
|
9.66
|
43,720
|
|
|
11/17/2017
|
-0.40 / -2.17%
|
18.45
|
18.45
|
18.00
|
18.00
|
18.19
|
9.66
|
67,580
|
|
|
11/16/2017
|
+0.10 / +0.55%
|
18.40
|
19.00
|
18.30
|
18.40
|
18.75
|
9.87
|
25,070
|
|
|
11/15/2017
|
-0.30 / -1.61%
|
18.55
|
18.60
|
18.30
|
18.30
|
18.43
|
9.82
|
79,970
|
|
|
11/14/2017
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.50
|
18.60
|
18.71
|
9.98
|
35,920
|
|
|
11/13/2017
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.06
|
10.19
|
39,610
|
|
|
11/10/2017
|
-0.10 / -0.52%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.08
|
10.25
|
15,620
|
|
|
11/9/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.02
|
10.30
|
35,280
|
|
|
11/8/2017
|
0.00 / 0.00%
|
19.00
|
19.25
|
19.00
|
19.20
|
19.12
|
10.30
|
8,840
|
|
|
11/7/2017
|
-0.05 / -0.26%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.24
|
10.30
|
34,260
|
|
|
11/6/2017
|
+0.15 / +0.79%
|
19.10
|
19.30
|
19.10
|
19.25
|
19.21
|
10.33
|
52,620
|
|
|
11/3/2017
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.10
|
18.93
|
10.25
|
3,540
|
|
|
11/2/2017
|
0.00 / 0.00%
|
19.75
|
19.75
|
18.95
|
19.20
|
19.31
|
10.30
|
19,940
|
|
|
11/1/2017
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.26
|
10.30
|
17,650
|
|
|
10/31/2017
|
0.00 / 0.00%
|
19.45
|
19.55
|
19.20
|
19.50
|
19.46
|
10.46
|
84,010
|
|
|
10/30/2017
|
0.00 / 0.00%
|
19.45
|
19.70
|
19.10
|
19.50
|
19.37
|
10.46
|
87,710
|
|
|
10/27/2017
|
+0.30 / +1.56%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.15
|
10.46
|
16,710
|
|
|
10/26/2017
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.08
|
10.30
|
41,360
|
|
|
10/25/2017
|
+0.40 / +2.13%
|
18.90
|
19.20
|
18.80
|
19.20
|
18.93
|
10.30
|
35,240
|
|
|