|
Closing price on 1/30/2013
|
|
Open |
13.60 |
High |
13.90 |
Low |
13.40 |
Volume |
50,000 |
Split-adjusted Price |
11.18 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2013
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.40
|
13.70
|
13.70
|
11.18
|
50,000
|
|
1/29/2013
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.50
|
13.60
|
13.79
|
11.10
|
53,700
|
|
1/28/2013
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.71
|
11.34
|
47,300
|
|
1/25/2013
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.61
|
11.10
|
45,100
|
|
1/24/2013
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.60
|
11.01
|
34,600
|
|
1/23/2013
|
-0.60 / -4.23%
|
14.20
|
14.30
|
13.50
|
13.60
|
13.90
|
11.10
|
43,900
|
|
1/22/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
11.59
|
7,000
|
|
1/21/2013
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.04
|
11.50
|
8,500
|
|
1/18/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.94
|
11.42
|
9,000
|
|
1/17/2013
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
11.34
|
7,000
|
|
1/16/2013
|
+0.20 / +1.48%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.52
|
11.18
|
21,000
|
|
1/15/2013
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.25
|
11.01
|
20,300
|
|
1/14/2013
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.93
|
10.61
|
7,500
|
|
1/11/2013
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
10.61
|
9,500
|
|
1/10/2013
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.83
|
10.52
|
7,400
|
|
1/9/2013
|
-0.20 / -1.54%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.66
|
10.44
|
10,500
|
|
1/8/2013
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.14
|
10.61
|
8,700
|
|
1/7/2013
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.14
|
10.77
|
8,500
|
|
1/4/2013
|
-0.40 / -2.96%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.05
|
10.69
|
9,500
|
|
1/3/2013
|
-0.50 / -3.57%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.44
|
11.01
|
8,200
|
|
1/2/2013
|
-0.40 / -2.78%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
11.42
|
9,600
|
|
12/28/2012
|
-0.50 / -3.36%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
11.75
|
9,600
|
|
12/27/2012
|
-0.40 / -2.61%
|
15.00
|
15.10
|
14.90
|
14.90
|
15.02
|
12.16
|
8,300
|
|
12/26/2012
|
-0.50 / -3.16%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.43
|
12.48
|
7,400
|
|
12/25/2012
|
-0.70 / -4.24%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.95
|
12.89
|
10,100
|
|
12/24/2012
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
13.46
|
10,400
|
|
12/21/2012
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.34
|
13.38
|
9,000
|
|
12/20/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.24
|
13.30
|
8,500
|
|
12/19/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.04
|
13.22
|
11,500
|
|
12/18/2012
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.13
|
13.22
|
7,700
|
|
|
|
|
|