|
Closing price on 3/5/2018
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
36,730 |
| Split-adjusted Price |
6.29 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
-0.30 / -2.59%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.38
|
6.29
|
36,730
|
|
|
3/2/2018
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.49
|
6.46
|
13,660
|
|
|
3/1/2018
|
-0.10 / -0.84%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.76
|
6.57
|
15,480
|
|
|
2/28/2018
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.90
|
11.85
|
6.63
|
18,910
|
|
|
2/27/2018
|
-0.40 / -3.25%
|
12.00
|
12.10
|
11.45
|
11.90
|
11.47
|
6.63
|
726,370
|
|
|
2/26/2018
|
+0.30 / +2.50%
|
12.05
|
12.30
|
12.00
|
12.30
|
12.09
|
6.85
|
3,060
|
|
|
2/23/2018
|
-0.45 / -3.61%
|
12.45
|
12.45
|
12.00
|
12.00
|
12.23
|
6.68
|
22,920
|
|
|
2/22/2018
|
-0.05 / -0.40%
|
12.70
|
12.70
|
12.00
|
12.45
|
12.08
|
6.94
|
17,220
|
|
|
2/21/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.20
|
6.96
|
3,770
|
|
|
2/13/2018
|
-0.35 / -2.83%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.14
|
6.68
|
1,400
|
|
|
2/12/2018
|
+0.35 / +2.92%
|
12.00
|
12.35
|
11.70
|
12.35
|
11.95
|
6.88
|
8,620
|
|
|
2/9/2018
|
+0.05 / +0.42%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.92
|
6.68
|
16,360
|
|
|
2/8/2018
|
-0.35 / -2.85%
|
12.00
|
12.75
|
11.95
|
11.95
|
12.04
|
6.66
|
26,250
|
|
|
2/7/2018
|
-0.10 / -0.81%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.10
|
6.85
|
88,010
|
|
|
2/6/2018
|
+0.15 / +1.22%
|
12.00
|
12.50
|
11.40
|
12.40
|
12.03
|
6.91
|
116,460
|
|
|
2/5/2018
|
-0.35 / -2.78%
|
12.30
|
12.70
|
12.25
|
12.25
|
12.30
|
6.82
|
102,200
|
|
|
2/2/2018
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.59
|
7.02
|
117,270
|
|
|
2/1/2018
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.73
|
7.02
|
71,650
|
|
|
1/31/2018
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
12.90
|
12.74
|
7.19
|
131,440
|
|
|
1/30/2018
|
-0.25 / -1.90%
|
12.85
|
12.90
|
12.50
|
12.90
|
12.63
|
7.19
|
161,200
|
|
|
1/29/2018
|
-0.05 / -0.38%
|
13.20
|
13.50
|
13.00
|
13.15
|
13.16
|
7.33
|
146,990
|
|
|
1/26/2018
|
-0.10 / -0.75%
|
13.30
|
13.35
|
13.10
|
13.20
|
13.27
|
7.35
|
20,570
|
|
|
1/25/2018
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.17
|
7.41
|
96,050
|
|
|
1/22/2018
|
+0.15 / +1.18%
|
12.75
|
13.50
|
12.75
|
12.90
|
13.10
|
7.19
|
21,100
|
|
|
1/19/2018
|
-0.10 / -0.78%
|
12.85
|
13.05
|
12.75
|
12.75
|
12.81
|
7.10
|
16,940
|
|
|
1/18/2018
|
-0.15 / -1.15%
|
12.80
|
13.10
|
12.80
|
12.85
|
12.85
|
7.16
|
15,720
|
|
|
1/17/2018
|
0.00 / 0.00%
|
13.25
|
13.55
|
13.00
|
13.00
|
13.14
|
7.24
|
29,600
|
|
|
1/16/2018
|
+0.15 / +1.17%
|
12.85
|
13.25
|
12.80
|
13.00
|
13.02
|
7.24
|
54,470
|
|
|
1/15/2018
|
-0.60 / -4.46%
|
13.45
|
13.45
|
12.70
|
12.85
|
12.98
|
7.16
|
94,320
|
|
|
1/12/2018
|
-0.20 / -1.47%
|
13.60
|
13.65
|
13.20
|
13.45
|
13.48
|
7.49
|
28,050
|
|
|