|
Closing price on 2/10/2015
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
50,000 |
| Split-adjusted Price |
3.61 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2015
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.60
|
3.61
|
50,000
|
|
|
2/9/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
3.51
|
42,310
|
|
|
2/6/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
3.51
|
43,430
|
|
|
2/5/2015
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
3.51
|
46,750
|
|
|
2/4/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
3.54
|
14,400
|
|
|
2/3/2015
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.54
|
51,980
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
3.47
|
39,780
|
|
|
1/30/2015
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
3.47
|
132,510
|
|
|
1/29/2015
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
3.58
|
77,100
|
|
|
1/28/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
3.61
|
56,900
|
|
|
1/27/2015
|
+0.50 / +4.90%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.70
|
3.64
|
350,310
|
|
|
1/26/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
3.47
|
340,770
|
|
|
1/23/2015
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
3.44
|
318,980
|
|
|
1/22/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
3.41
|
110,960
|
|
|
1/21/2015
|
+0.40 / +4.17%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
3.41
|
476,040
|
|
|
1/20/2015
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
3.27
|
287,510
|
|
|
1/19/2015
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.07
|
4,460
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.20
|
55,900
|
|
|
1/15/2015
|
+0.10 / +1.08%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
3.20
|
70,110
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.17
|
44,010
|
|
|
1/13/2015
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.17
|
30,300
|
|
|
1/12/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.13
|
9,180
|
|
|
1/9/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.40
|
9.40
|
3.20
|
34,020
|
|
|
1/8/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.20
|
4,020
|
|
|
1/7/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.24
|
19,300
|
|
|
1/6/2015
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
3.24
|
14,560
|
|
|
1/5/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
3.17
|
80,690
|
|
|
12/31/2014
|
+0.60 / +6.90%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.17
|
149,980
|
|
|
12/30/2014
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.96
|
21,780
|
|
|
12/29/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
3.03
|
48,370
|
|
|