|
Closing price on 6/7/2017
|
|
| Open |
23.60 |
| High |
24.40 |
| Low |
23.60 |
| Volume |
85,920 |
| Split-adjusted Price |
12.42 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
+0.40 / +1.67%
|
23.60
|
24.40
|
23.60
|
24.30
|
24.06
|
12.42
|
85,920
|
|
|
6/6/2017
|
+0.10 / +0.42%
|
23.30
|
24.05
|
23.30
|
23.90
|
23.88
|
12.21
|
26,890
|
|
|
6/5/2017
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.80
|
23.80
|
24.03
|
12.16
|
11,610
|
|
|
6/2/2017
|
+0.50 / +2.15%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.40
|
12.16
|
51,030
|
|
|
6/1/2017
|
-0.70 / -2.92%
|
23.50
|
24.00
|
23.30
|
23.30
|
23.65
|
11.91
|
52,760
|
|
|
5/31/2017
|
-0.65 / -2.64%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.24
|
12.26
|
182,530
|
|
|
5/30/2017
|
-0.15 / -0.60%
|
24.50
|
24.80
|
24.40
|
24.65
|
24.63
|
12.60
|
60,160
|
|
|
5/29/2017
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.70
|
24.80
|
24.80
|
12.67
|
26,650
|
|
|
5/26/2017
|
+0.30 / +1.21%
|
25.00
|
25.10
|
24.85
|
25.10
|
24.93
|
12.83
|
67,870
|
|
|
5/25/2017
|
+0.20 / +0.81%
|
25.55
|
25.55
|
24.35
|
24.80
|
24.92
|
12.67
|
79,460
|
|
|
5/24/2017
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.30
|
24.60
|
24.52
|
12.57
|
102,880
|
|
|
5/23/2017
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.60
|
24.70
|
24.75
|
12.62
|
89,670
|
|
|
5/22/2017
|
-0.20 / -0.80%
|
25.30
|
25.45
|
24.60
|
24.80
|
24.92
|
12.67
|
79,760
|
|
|
5/19/2017
|
0.00 / 0.00%
|
24.60
|
25.20
|
24.60
|
25.00
|
24.93
|
12.78
|
91,960
|
|
|
5/18/2017
|
-1.00 / -3.85%
|
25.50
|
25.70
|
24.60
|
25.00
|
25.31
|
12.78
|
106,350
|
|
|
5/17/2017
|
-0.10 / -0.38%
|
25.90
|
26.15
|
25.80
|
26.00
|
25.99
|
13.29
|
47,060
|
|
|
5/16/2017
|
+0.10 / +0.38%
|
26.00
|
26.45
|
25.50
|
26.10
|
26.09
|
13.34
|
69,180
|
|
|
5/15/2017
|
+0.25 / +0.97%
|
25.75
|
26.40
|
25.75
|
26.00
|
26.08
|
13.29
|
121,510
|
|
|
5/12/2017
|
+0.35 / +1.38%
|
25.40
|
25.80
|
25.40
|
25.75
|
25.65
|
13.16
|
56,670
|
|
|
5/11/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.10
|
25.40
|
25.40
|
12.98
|
39,870
|
|
|
5/10/2017
|
+0.20 / +0.79%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.17
|
12.98
|
63,250
|
|
|
5/9/2017
|
-0.15 / -0.59%
|
25.35
|
25.55
|
25.10
|
25.20
|
25.32
|
12.88
|
74,790
|
|
|
5/8/2017
|
-0.05 / -0.20%
|
25.10
|
25.35
|
25.10
|
25.35
|
25.27
|
12.95
|
132,159
|
|
|
5/5/2017
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.20
|
25.40
|
25.32
|
12.98
|
83,150
|
|
|
5/4/2017
|
+0.85 / +3.47%
|
24.50
|
25.40
|
24.50
|
25.35
|
25.04
|
12.95
|
129,890
|
|
|
5/3/2017
|
-1.00 / -3.92%
|
24.60
|
25.10
|
24.35
|
24.50
|
24.57
|
12.52
|
211,190
|
|
|
4/28/2017
|
-0.05 / -0.20%
|
25.60
|
25.80
|
25.20
|
25.50
|
25.61
|
13.03
|
78,060
|
|
|
4/27/2017
|
+0.15 / +0.59%
|
25.80
|
25.80
|
25.45
|
25.55
|
25.62
|
13.06
|
63,120
|
|
|
4/26/2017
|
+0.70 / +2.83%
|
24.80
|
25.80
|
24.80
|
25.40
|
25.33
|
12.98
|
83,350
|
|
|
4/25/2017
|
-0.70 / -2.76%
|
25.20
|
25.50
|
24.70
|
24.70
|
25.16
|
12.62
|
127,240
|
|
|