|
Closing price on 3/5/2015
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
163,430 |
| Split-adjusted Price |
3.88 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
3.88
|
163,430
|
|
|
3/4/2015
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
3.88
|
72,140
|
|
|
3/3/2015
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.50
|
3.92
|
57,080
|
|
|
3/2/2015
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
3.88
|
179,420
|
|
|
2/27/2015
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
3.81
|
56,840
|
|
|
2/26/2015
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.30
|
3.85
|
75,620
|
|
|
2/25/2015
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
3.78
|
43,970
|
|
|
2/24/2015
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
3.85
|
48,460
|
|
|
2/13/2015
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
3.81
|
113,650
|
|
|
2/12/2015
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.61
|
2,050
|
|
|
2/11/2015
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
3.64
|
16,530
|
|
|
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
|
|
|