|
Closing price on 1/27/2014
|
|
Open |
5.00 |
High |
5.10 |
Low |
5.00 |
Volume |
29,200 |
Split-adjusted Price |
4.16 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2014
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
4.16
|
29,200
|
|
1/24/2014
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.93
|
4.00
|
85,400
|
|
1/23/2014
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
4.16
|
51,000
|
|
1/22/2014
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.98
|
4.08
|
169,000
|
|
1/21/2014
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
4.08
|
116,100
|
|
1/20/2014
|
-0.30 / -5.77%
|
5.00
|
5.10
|
4.70
|
4.90
|
4.95
|
4.00
|
320,800
|
|
1/17/2014
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.25
|
4.24
|
125,200
|
|
1/16/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
4.41
|
104,900
|
|
1/15/2014
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.43
|
4.41
|
176,200
|
|
1/14/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
4.49
|
119,700
|
|
1/13/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.51
|
4.49
|
148,900
|
|
1/10/2014
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.49
|
4.49
|
154,400
|
|
1/9/2014
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.47
|
4.57
|
158,800
|
|
1/8/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.37
|
4.41
|
113,000
|
|
1/7/2014
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.46
|
4.41
|
145,200
|
|
1/6/2014
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
4.49
|
137,000
|
|
1/3/2014
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.44
|
4.41
|
104,300
|
|
1/2/2014
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
4.49
|
54,400
|
|
12/31/2013
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.36
|
4.32
|
173,200
|
|
12/30/2013
|
-0.40 / -7.14%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.38
|
4.24
|
280,710
|
|
12/27/2013
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.64
|
4.57
|
304,700
|
|
12/26/2013
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
4.73
|
259,800
|
|
12/25/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.80
|
4.81
|
155,710
|
|
12/24/2013
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.88
|
4.81
|
174,100
|
|
12/23/2013
|
+0.30 / +5.26%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.98
|
4.90
|
321,200
|
|
12/20/2013
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
5.70
|
5.82
|
4.65
|
706,600
|
|
12/19/2013
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.71
|
4.65
|
392,300
|
|
12/18/2013
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.58
|
4.57
|
183,000
|
|
12/17/2013
|
+0.40 / +7.55%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.47
|
4.65
|
295,600
|
|
12/16/2013
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.33
|
4.32
|
141,900
|
|
|
|
|
|