|
Closing price on 2/12/2018
|
|
| Open |
12.00 |
| High |
12.35 |
| Low |
11.70 |
| Volume |
8,620 |
| Split-adjusted Price |
6.43 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+0.35 / +2.92%
|
12.00
|
12.35
|
11.70
|
12.35
|
11.95
|
6.43
|
8,620
|
|
|
2/9/2018
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.92
|
6.25
|
16,360
|
|
|
2/8/2018
|
-0.35 / -2.85%
|
12.00
|
12.75
|
11.95
|
11.95
|
12.04
|
6.22
|
26,250
|
|
|
2/7/2018
|
-0.10 / -0.81%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.10
|
6.40
|
88,010
|
|
|
2/6/2018
|
+0.15 / +1.22%
|
12.00
|
12.50
|
11.40
|
12.40
|
12.03
|
6.46
|
116,460
|
|
|
2/5/2018
|
-0.35 / -2.78%
|
12.30
|
12.70
|
12.25
|
12.25
|
12.30
|
6.38
|
102,200
|
|
|
2/2/2018
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.59
|
6.56
|
117,270
|
|
|
2/1/2018
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.73
|
6.56
|
71,650
|
|
|
1/31/2018
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.74
|
6.72
|
131,440
|
|
|
1/30/2018
|
-0.25 / -1.90%
|
12.85
|
12.90
|
12.50
|
12.90
|
12.63
|
6.72
|
161,200
|
|
|
1/29/2018
|
-0.05 / -0.38%
|
13.20
|
13.50
|
13.00
|
13.15
|
13.16
|
6.85
|
146,990
|
|
|
1/26/2018
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.10
|
13.20
|
13.27
|
6.87
|
20,570
|
|
|
1/25/2018
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.17
|
6.92
|
96,050
|
|
|
1/22/2018
|
+0.15 / +1.18%
|
12.75
|
13.50
|
12.75
|
12.90
|
13.10
|
6.72
|
21,100
|
|
|
1/19/2018
|
-0.10 / -0.78%
|
12.85
|
13.05
|
12.75
|
12.75
|
12.81
|
6.64
|
16,940
|
|
|
1/18/2018
|
-0.15 / -1.15%
|
12.80
|
13.10
|
12.80
|
12.85
|
12.85
|
6.69
|
15,720
|
|
|
1/17/2018
|
0.00 / 0.00%
|
13.25
|
13.55
|
13.00
|
13.00
|
13.14
|
6.77
|
29,600
|
|
|
1/16/2018
|
+0.15 / +1.17%
|
12.85
|
13.25
|
12.80
|
13.00
|
13.02
|
6.77
|
54,470
|
|
|
1/15/2018
|
-0.60 / -4.46%
|
13.45
|
13.45
|
12.70
|
12.85
|
12.98
|
6.69
|
94,320
|
|
|
1/12/2018
|
-0.20 / -1.47%
|
13.60
|
13.65
|
13.20
|
13.45
|
13.48
|
7.00
|
28,050
|
|
|
1/11/2018
|
-0.10 / -0.73%
|
13.60
|
13.70
|
13.40
|
13.65
|
13.54
|
7.11
|
79,310
|
|
|
1/10/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.75
|
13.59
|
7.16
|
83,340
|
|
|
1/9/2018
|
-0.40 / -2.83%
|
14.15
|
14.20
|
13.75
|
13.75
|
13.91
|
7.16
|
136,780
|
|
|
1/8/2018
|
+0.05 / +0.35%
|
14.15
|
14.25
|
14.10
|
14.15
|
14.14
|
7.37
|
58,560
|
|
|
1/5/2018
|
-0.45 / -3.09%
|
14.55
|
14.60
|
14.10
|
14.10
|
14.43
|
7.34
|
57,190
|
|
|
1/4/2018
|
+0.25 / +1.75%
|
14.30
|
14.75
|
14.30
|
14.55
|
14.58
|
7.58
|
81,400
|
|
|
1/3/2018
|
+0.20 / +1.42%
|
14.20
|
14.80
|
14.10
|
14.30
|
14.52
|
7.44
|
70,720
|
|
|
1/2/2018
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.85
|
14.10
|
13.97
|
7.34
|
41,660
|
|
|
12/29/2017
|
-0.55 / -3.81%
|
14.40
|
14.40
|
13.70
|
13.90
|
14.12
|
7.24
|
158,990
|
|
|
12/28/2017
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.45
|
14.45
|
14.50
|
7.52
|
36,410
|
|
|