|
Closing price on 3/9/2016
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
38,020 |
| Split-adjusted Price |
6.54 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.94
|
6.54
|
38,020
|
|
|
3/8/2016
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.32
|
6.78
|
29,390
|
|
|
3/7/2016
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.34
|
6.74
|
24,800
|
|
|
3/4/2016
|
+0.60 / +3.61%
|
16.60
|
17.70
|
16.60
|
17.20
|
17.22
|
6.74
|
259,160
|
|
|
3/3/2016
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.55
|
6.50
|
22,470
|
|
|
3/2/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
6.46
|
77,200
|
|
|
3/1/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.61
|
6.54
|
10,960
|
|
|
2/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.75
|
6.58
|
25,790
|
|
|
2/26/2016
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.74
|
6.58
|
72,810
|
|
|
2/25/2016
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.59
|
6.54
|
63,470
|
|
|
2/24/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.51
|
6.50
|
27,020
|
|
|
2/23/2016
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.66
|
6.50
|
15,970
|
|
|
2/22/2016
|
+0.20 / +1.20%
|
17.60
|
17.60
|
16.60
|
16.80
|
16.68
|
6.58
|
45,810
|
|
|
2/19/2016
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.48
|
6.50
|
30,820
|
|
|
2/18/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.49
|
6.46
|
15,400
|
|
|
2/17/2016
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.55
|
6.50
|
45,560
|
|
|
2/16/2016
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.48
|
6.54
|
24,570
|
|
|
2/15/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
6.62
|
40
|
|
|
2/5/2016
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.85
|
6.66
|
27,950
|
|
|
2/4/2016
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.64
|
6.58
|
25,000
|
|
|
2/3/2016
|
-0.10 / -0.61%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.41
|
6.42
|
13,100
|
|
|
2/2/2016
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.49
|
6.46
|
57,800
|
|
|
2/1/2016
|
+0.20 / +1.19%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.09
|
6.66
|
70,140
|
|
|
1/29/2016
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.77
|
6.58
|
30,550
|
|
|
1/28/2016
|
+0.10 / +0.61%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.48
|
6.42
|
129,810
|
|
|
1/27/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.31
|
6.38
|
49,380
|
|
|
1/26/2016
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.10
|
6.38
|
10,530
|
|
|
1/25/2016
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.61
|
6.50
|
87,880
|
|
|
1/22/2016
|
+1.00 / +6.25%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.13
|
6.66
|
64,320
|
|
|
1/21/2016
|
-0.20 / -1.23%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.14
|
6.27
|
49,520
|
|
|