|
Closing price on 8/23/2017
|
|
| Open |
19.05 |
| High |
19.10 |
| Low |
18.85 |
| Volume |
136,180 |
| Split-adjusted Price |
10.22 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
0.00 / 0.00%
|
19.05
|
19.10
|
18.85
|
19.05
|
18.96
|
10.22
|
136,180
|
|
|
8/22/2017
|
-0.50 / -2.56%
|
19.55
|
19.60
|
19.00
|
19.05
|
19.38
|
10.22
|
138,500
|
|
|
8/21/2017
|
+0.15 / +0.77%
|
19.70
|
19.70
|
19.50
|
19.55
|
19.57
|
10.49
|
132,070
|
|
|
8/18/2017
|
-0.10 / -0.51%
|
19.55
|
19.55
|
19.30
|
19.40
|
19.44
|
10.41
|
134,270
|
|
|
8/17/2017
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.50
|
19.50
|
19.61
|
10.46
|
146,450
|
|
|
8/16/2017
|
+0.05 / +0.26%
|
19.65
|
19.65
|
19.30
|
19.50
|
19.52
|
10.46
|
141,480
|
|
|
8/15/2017
|
0.00 / 0.00%
|
19.50
|
19.55
|
19.30
|
19.45
|
19.44
|
10.44
|
155,880
|
|
|
8/14/2017
|
+0.15 / +0.78%
|
19.45
|
19.50
|
19.40
|
19.45
|
19.43
|
10.44
|
130,590
|
|
|
8/11/2017
|
-0.35 / -1.78%
|
19.75
|
19.75
|
19.30
|
19.30
|
19.50
|
10.36
|
142,890
|
|
|
8/10/2017
|
+0.25 / +1.29%
|
19.60
|
19.70
|
19.30
|
19.65
|
19.53
|
10.54
|
142,730
|
|
|
8/9/2017
|
-0.60 / -3.00%
|
19.90
|
20.00
|
19.30
|
19.40
|
19.59
|
10.41
|
143,740
|
|
|
8/8/2017
|
-0.70 / -3.38%
|
20.70
|
20.70
|
19.80
|
20.00
|
20.08
|
10.73
|
148,970
|
|
|
8/7/2017
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.15
|
20.70
|
20.76
|
11.11
|
205,670
|
|
|
8/4/2017
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.00
|
21.00
|
21.13
|
10.73
|
168,440
|
|
|
8/3/2017
|
-0.30 / -1.41%
|
21.35
|
21.40
|
21.00
|
21.00
|
21.09
|
10.73
|
211,510
|
|
|
8/2/2017
|
-0.20 / -0.93%
|
21.30
|
21.50
|
21.20
|
21.30
|
21.32
|
10.88
|
150,740
|
|
|
8/1/2017
|
+0.50 / +2.38%
|
21.20
|
21.85
|
21.20
|
21.50
|
21.42
|
10.99
|
178,770
|
|
|
7/31/2017
|
-0.90 / -4.11%
|
21.60
|
21.95
|
20.80
|
21.00
|
21.28
|
10.73
|
286,410
|
|
|
7/28/2017
|
+0.60 / +2.82%
|
21.30
|
22.50
|
21.00
|
21.90
|
21.55
|
11.19
|
171,640
|
|
|
7/27/2017
|
0.00 / 0.00%
|
21.30
|
21.55
|
21.30
|
21.30
|
21.41
|
10.88
|
126,310
|
|
|
7/26/2017
|
+0.10 / +0.47%
|
21.65
|
21.65
|
21.10
|
21.30
|
21.27
|
10.88
|
186,640
|
|
|
7/25/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.22
|
10.83
|
128,400
|
|
|
7/24/2017
|
+0.05 / +0.24%
|
21.10
|
21.70
|
21.10
|
21.20
|
21.47
|
10.83
|
119,210
|
|
|
7/21/2017
|
-0.45 / -2.08%
|
21.85
|
21.85
|
21.15
|
21.15
|
21.65
|
10.81
|
133,120
|
|
|
7/20/2017
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.60
|
11.04
|
126,930
|
|
|
7/19/2017
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.41
|
10.99
|
137,430
|
|
|
7/18/2017
|
-0.50 / -2.33%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.11
|
10.73
|
146,400
|
|
|
7/17/2017
|
-0.10 / -0.46%
|
21.50
|
21.60
|
20.20
|
21.50
|
21.25
|
10.99
|
122,340
|
|
|
7/14/2017
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.45
|
21.60
|
21.56
|
11.04
|
131,060
|
|
|
7/13/2017
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.60
|
21.60
|
21.69
|
11.04
|
137,710
|
|
|