|
Closing price on 9/13/2017
|
|
| Open |
19.50 |
| High |
20.30 |
| Low |
19.00 |
| Volume |
294,740 |
| Split-adjusted Price |
10.89 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.00
|
20.30
|
19.79
|
10.89
|
294,740
|
|
|
9/12/2017
|
0.00 / 0.00%
|
19.15
|
19.15
|
19.00
|
19.00
|
19.04
|
10.19
|
107,360
|
|
|
9/11/2017
|
-0.40 / -2.06%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.19
|
10.19
|
147,550
|
|
|
9/8/2017
|
+0.80 / +4.30%
|
18.60
|
19.50
|
18.60
|
19.40
|
18.98
|
10.41
|
210,000
|
|
|
9/7/2017
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.50
|
9.98
|
154,720
|
|
|
9/6/2017
|
-0.20 / -1.07%
|
18.70
|
18.85
|
18.45
|
18.50
|
18.58
|
9.93
|
149,890
|
|
|
9/5/2017
|
-0.35 / -1.84%
|
18.65
|
19.00
|
18.60
|
18.70
|
18.64
|
10.03
|
112,440
|
|
|
9/1/2017
|
+0.10 / +0.53%
|
18.80
|
19.05
|
18.80
|
19.05
|
19.02
|
10.22
|
135,960
|
|
|
8/31/2017
|
-0.20 / -1.04%
|
19.15
|
19.15
|
18.95
|
18.95
|
19.05
|
10.17
|
152,930
|
|
|
8/30/2017
|
-0.05 / -0.26%
|
19.15
|
19.15
|
19.00
|
19.15
|
19.02
|
10.28
|
129,080
|
|
|
8/29/2017
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.16
|
10.30
|
159,320
|
|
|
8/28/2017
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.15
|
19.30
|
19.25
|
10.36
|
134,320
|
|
|
8/25/2017
|
+0.15 / +0.79%
|
19.05
|
19.20
|
18.95
|
19.20
|
19.00
|
10.30
|
160,320
|
|
|
8/24/2017
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.90
|
19.05
|
18.97
|
10.22
|
107,480
|
|
|
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
|
|
|