|
Closing price on 9/27/2017
|
|
| Open |
20.50 |
| High |
20.65 |
| Low |
20.20 |
| Volume |
151,050 |
| Split-adjusted Price |
10.84 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2017
|
-0.30 / -1.46%
|
20.50
|
20.65
|
20.20
|
20.20
|
20.44
|
10.84
|
151,050
|
|
|
9/26/2017
|
+0.30 / +1.49%
|
20.75
|
20.75
|
20.20
|
20.50
|
20.46
|
11.00
|
154,130
|
|
|
9/25/2017
|
+0.20 / +1.00%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.30
|
10.84
|
166,260
|
|
|
9/22/2017
|
-0.20 / -0.99%
|
20.00
|
20.45
|
19.50
|
20.00
|
19.99
|
10.73
|
210,890
|
|
|
9/21/2017
|
-0.10 / -0.49%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.36
|
10.84
|
155,760
|
|
|
9/20/2017
|
-0.10 / -0.49%
|
20.70
|
20.70
|
19.00
|
20.30
|
20.19
|
10.89
|
181,940
|
|
|
9/19/2017
|
-0.30 / -1.45%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.56
|
10.95
|
128,930
|
|
|
9/18/2017
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
11.11
|
167,190
|
|
|
9/15/2017
|
+0.70 / +3.45%
|
20.20
|
21.30
|
20.20
|
21.00
|
20.92
|
11.27
|
183,650
|
|
|
9/14/2017
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.00
|
20.30
|
20.51
|
10.89
|
289,420
|
|
|
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
|
|
|