|
Closing price on 9/5/2014
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
41,470 |
| Split-adjusted Price |
2.58 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.58
|
41,470
|
|
|
9/4/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.58
|
68,500
|
|
|
9/3/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.58
|
143,990
|
|
|
8/29/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.58
|
64,680
|
|
|
8/28/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.58
|
85,070
|
|
|
8/27/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.58
|
171,600
|
|
|
8/26/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.58
|
76,610
|
|
|
8/25/2014
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.55
|
423,100
|
|
|
8/22/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.20
|
7.50
|
7.50
|
2.39
|
336,100
|
|
|
8/21/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.39
|
69,990
|
|
|
8/20/2014
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.50
|
2.39
|
148,510
|
|
|
8/19/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.39
|
117,000
|
|
|
8/18/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.26
|
184,770
|
|
|
8/15/2014
|
-0.40 / -5.33%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
2.26
|
327,830
|
|
|
8/14/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.39
|
93,090
|
|
|
8/13/2014
|
-0.20 / -2.60%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
2.39
|
193,040
|
|
|
8/12/2014
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.45
|
280,850
|
|
|
8/11/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.60
|
2.42
|
150,760
|
|
|
8/8/2014
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
2.42
|
239,320
|
|
|
8/7/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.39
|
413,840
|
|
|
8/6/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.26
|
101,830
|
|
|
8/5/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.26
|
168,390
|
|
|
8/4/2014
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
2.26
|
263,850
|
|
|
8/1/2014
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.16
|
64,970
|
|
|
7/31/2014
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.10
|
39,390
|
|
|
7/30/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
2.07
|
5,990
|
|
|
7/29/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.07
|
4,620
|
|
|
7/28/2014
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
2.04
|
175,890
|
|
|
7/25/2014
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
2.13
|
166,890
|
|
|
7/24/2014
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.16
|
18,730
|
|
|