|
|
Closing price on 10/3/2014
|
|
| Open |
9.80 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
1,411,850 |
| Split-adjusted Price |
8.74 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
+0.90 / +9.38%
|
9.80
|
10.50
|
9.60
|
10.50
|
10.13
|
8.74
|
1,411,850
|
|
|
10/2/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.54
|
7.99
|
139,710
|
|
|
10/1/2014
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
7.99
|
97,200
|
|
|
9/30/2014
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.46
|
7.83
|
81,900
|
|
|
9/29/2014
|
+0.40 / +4.40%
|
9.40
|
9.60
|
9.10
|
9.50
|
9.18
|
7.91
|
173,600
|
|
|
9/26/2014
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.00
|
9.10
|
9.28
|
7.58
|
135,100
|
|
|
9/25/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.34
|
7.91
|
174,900
|
|
|
9/24/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
7.83
|
55,600
|
|
|
9/23/2014
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.18
|
7.74
|
244,400
|
|
|
9/22/2014
|
-0.50 / -5.21%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.61
|
7.58
|
184,300
|
|
|
9/19/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.66
|
7.99
|
120,900
|
|
|
9/18/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.66
|
8.16
|
199,200
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
8.08
|
320,700
|
|
|
9/16/2014
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.81
|
8.08
|
237,200
|
|
|
9/15/2014
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
9.96
|
8.41
|
392,400
|
|
|
9/12/2014
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.02
|
8.49
|
263,300
|
|
|
9/11/2014
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.14
|
8.33
|
274,250
|
|
|
9/10/2014
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.10
|
8.58
|
493,800
|
|
|
9/9/2014
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.94
|
8.82
|
480,600
|
|
|
9/8/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.23
|
9.32
|
553,500
|
|
|
9/5/2014
|
+0.30 / +2.73%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
9.41
|
1,017,401
|
|
|
9/4/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.19
|
9.16
|
307,000
|
|
|
9/3/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.17
|
9.32
|
609,700
|
|
|
8/29/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.04
|
9.32
|
497,700
|
|
|
8/28/2014
|
-0.40 / -3.45%
|
11.50
|
11.70
|
11.20
|
11.20
|
11.51
|
9.32
|
807,100
|
|
|
8/27/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.62
|
9.66
|
559,100
|
|
|
8/26/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.52
|
9.74
|
352,940
|
|
|
8/25/2014
|
+0.50 / +4.50%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.57
|
9.66
|
1,280,900
|
|
|
8/22/2014
|
-0.10 / -0.89%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.16
|
9.24
|
548,950
|
|
|
8/21/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.26
|
9.32
|
673,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|