|
Closing price on 3/7/2017
|
|
| Open |
29.20 |
| High |
29.45 |
| Low |
28.50 |
| Volume |
52,680 |
| Split-adjusted Price |
14.92 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
0.00 / 0.00%
|
29.20
|
29.45
|
28.50
|
29.20
|
29.16
|
14.92
|
52,680
|
|
|
3/6/2017
|
+1.10 / +3.91%
|
28.15
|
29.20
|
28.15
|
29.20
|
28.83
|
14.92
|
133,040
|
|
|
3/3/2017
|
-0.45 / -1.58%
|
28.20
|
28.40
|
27.75
|
28.10
|
28.10
|
14.36
|
121,360
|
|
|
3/2/2017
|
-0.95 / -3.22%
|
29.50
|
29.80
|
28.00
|
28.55
|
28.76
|
14.59
|
101,890
|
|
|
3/1/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.45
|
29.50
|
29.63
|
15.07
|
41,480
|
|
|
2/28/2017
|
+0.80 / +2.79%
|
28.90
|
30.00
|
28.70
|
29.50
|
29.63
|
15.07
|
276,710
|
|
|
2/27/2017
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.50
|
28.70
|
28.63
|
14.67
|
61,770
|
|
|
2/24/2017
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.35
|
28.80
|
28.71
|
14.72
|
75,020
|
|
|
2/23/2017
|
+0.10 / +0.35%
|
28.80
|
29.20
|
28.50
|
28.90
|
28.83
|
14.77
|
208,640
|
|
|
2/22/2017
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.86
|
14.72
|
162,940
|
|
|
2/21/2017
|
+0.40 / +1.40%
|
28.55
|
29.30
|
28.10
|
28.90
|
28.78
|
14.77
|
198,790
|
|
|
2/20/2017
|
+1.65 / +6.15%
|
26.65
|
28.50
|
26.65
|
28.50
|
27.59
|
14.56
|
187,500
|
|
|
2/17/2017
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.60
|
26.85
|
26.76
|
13.72
|
75,270
|
|
|
2/16/2017
|
+0.20 / +0.75%
|
26.80
|
27.30
|
26.70
|
26.90
|
26.95
|
13.75
|
162,800
|
|
|
2/15/2017
|
+0.20 / +0.75%
|
26.30
|
26.95
|
26.30
|
26.70
|
26.71
|
13.64
|
108,180
|
|
|
2/14/2017
|
-0.75 / -2.75%
|
27.20
|
27.45
|
26.50
|
26.50
|
27.19
|
13.54
|
71,600
|
|
|
2/13/2017
|
+0.20 / +0.74%
|
26.90
|
27.55
|
26.90
|
27.25
|
27.35
|
13.93
|
143,120
|
|
|
2/10/2017
|
+0.15 / +0.56%
|
26.90
|
27.50
|
26.70
|
27.05
|
27.13
|
13.82
|
112,420
|
|
|
2/9/2017
|
0.00 / 0.00%
|
26.95
|
27.10
|
26.30
|
26.90
|
26.72
|
13.75
|
102,110
|
|
|
2/8/2017
|
+0.70 / +2.67%
|
26.70
|
27.00
|
26.50
|
26.90
|
26.75
|
13.75
|
108,060
|
|
|
2/7/2017
|
+0.50 / +1.95%
|
26.30
|
26.50
|
25.70
|
26.20
|
26.12
|
13.39
|
177,260
|
|
|
2/6/2017
|
+0.35 / +1.38%
|
25.35
|
26.00
|
25.35
|
25.70
|
25.74
|
13.13
|
86,160
|
|
|
2/3/2017
|
-0.45 / -1.74%
|
25.85
|
25.85
|
25.00
|
25.35
|
25.37
|
12.95
|
97,850
|
|
|
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
|
|
|