|
Closing price on 2/2/2017
|
|
| Open |
26.05 |
| High |
26.10 |
| Low |
25.60 |
| Volume |
70,810 |
| Split-adjusted Price |
13.18 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.20 / +0.78%
|
26.05
|
26.10
|
25.60
|
25.80
|
25.82
|
13.18
|
70,810
|
|
|
1/25/2017
|
+0.70 / +2.81%
|
25.00
|
26.10
|
25.00
|
25.60
|
25.69
|
13.08
|
194,370
|
|
|
1/24/2017
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.82
|
12.72
|
138,950
|
|
|
1/23/2017
|
+1.50 / +6.44%
|
23.10
|
24.80
|
23.10
|
24.80
|
24.24
|
12.67
|
213,750
|
|
|
1/20/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.70
|
23.30
|
23.29
|
11.91
|
41,910
|
|
|
1/19/2017
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.20
|
23.30
|
23.66
|
11.91
|
27,640
|
|
|
1/18/2017
|
+0.05 / +0.21%
|
24.15
|
24.85
|
24.15
|
24.20
|
24.51
|
11.86
|
62,150
|
|
|
1/17/2017
|
+0.05 / +0.21%
|
24.30
|
24.50
|
23.90
|
24.15
|
24.24
|
11.83
|
71,320
|
|
|
1/16/2017
|
-0.75 / -3.02%
|
24.70
|
25.00
|
24.10
|
24.10
|
24.34
|
11.81
|
72,470
|
|
|
1/13/2017
|
-0.50 / -1.97%
|
25.40
|
25.60
|
24.85
|
24.85
|
25.14
|
12.17
|
54,780
|
|
|
1/12/2017
|
+0.35 / +1.40%
|
25.00
|
25.45
|
25.00
|
25.35
|
25.23
|
12.42
|
119,340
|
|
|
1/11/2017
|
-0.50 / -1.96%
|
25.50
|
25.65
|
25.00
|
25.00
|
25.35
|
12.25
|
117,100
|
|
|
1/10/2017
|
+0.85 / +3.45%
|
25.20
|
25.55
|
24.55
|
25.50
|
25.34
|
12.49
|
132,750
|
|
|
1/9/2017
|
-0.15 / -0.60%
|
24.80
|
25.20
|
24.50
|
24.65
|
24.76
|
12.08
|
67,520
|
|
|
1/6/2017
|
+0.30 / +1.22%
|
24.95
|
25.90
|
24.50
|
24.80
|
25.30
|
12.15
|
165,630
|
|
|
1/5/2017
|
+1.60 / +6.99%
|
22.85
|
24.50
|
22.85
|
24.50
|
24.10
|
12.00
|
252,070
|
|
|
1/4/2017
|
-0.30 / -1.29%
|
22.50
|
23.35
|
22.50
|
22.90
|
23.07
|
11.22
|
118,380
|
|
|
1/3/2017
|
-0.10 / -0.43%
|
23.60
|
23.60
|
22.90
|
23.20
|
23.20
|
11.37
|
105,550
|
|
|
12/30/2016
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.00
|
23.30
|
23.44
|
11.41
|
125,710
|
|
|
12/29/2016
|
+0.40 / +1.75%
|
23.40
|
23.40
|
22.80
|
23.30
|
23.00
|
11.41
|
128,110
|
|
|
12/28/2016
|
+0.45 / +2.00%
|
22.90
|
23.40
|
22.55
|
22.90
|
22.85
|
11.22
|
146,300
|
|
|
12/27/2016
|
+1.45 / +6.90%
|
21.10
|
22.45
|
21.10
|
22.45
|
21.74
|
11.00
|
218,490
|
|
|
12/26/2016
|
-0.30 / -1.41%
|
20.70
|
21.60
|
20.70
|
21.00
|
21.19
|
10.29
|
22,930
|
|
|
12/23/2016
|
+0.30 / +1.43%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.07
|
10.43
|
9,680
|
|
|
12/22/2016
|
-0.50 / -2.33%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.03
|
10.29
|
8,560
|
|
|
12/21/2016
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.33
|
10.53
|
35,450
|
|
|
12/20/2016
|
-0.20 / -0.94%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.21
|
10.34
|
9,290
|
|
|
12/19/2016
|
+0.15 / +0.71%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.41
|
10.43
|
14,570
|
|
|
12/16/2016
|
-0.25 / -1.17%
|
21.40
|
21.40
|
21.00
|
21.15
|
21.20
|
10.36
|
20,990
|
|
|
12/15/2016
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.28
|
10.48
|
4,700
|
|
|