|
Closing price on 1/8/2014
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.30 |
Volume |
113,000 |
Split-adjusted Price |
4.41 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/13/2013
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.32
|
4.41
|
88,100
|
|
12/12/2013
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.10
|
5.40
|
5.23
|
4.41
|
183,200
|
|
12/11/2013
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.20
|
5.30
|
5.39
|
4.32
|
517,800
|
|
12/10/2013
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.57
|
334,800
|
|
12/9/2013
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.71
|
4.65
|
199,900
|
|
12/6/2013
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.72
|
4.81
|
319,800
|
|
12/5/2013
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.66
|
4.57
|
215,600
|
|
12/4/2013
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.62
|
4.65
|
494,700
|
|
12/3/2013
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
4.57
|
199,100
|
|
12/2/2013
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.51
|
4.49
|
259,400
|
|
11/29/2013
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.68
|
4.57
|
377,100
|
|
11/28/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.81
|
4.81
|
354,100
|
|
11/27/2013
|
-0.10 / -1.69%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.91
|
4.73
|
703,000
|
|
|
|
|
|