|
Closing price on 10/31/2014
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.70 |
Volume |
65,430 |
Split-adjusted Price |
8.99 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.83
|
8.99
|
65,430
|
|
10/30/2014
|
+0.50 / +4.81%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.67
|
9.07
|
271,937
|
|
10/29/2014
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
8.66
|
259,738
|
|
10/28/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.40
|
8.58
|
176,161
|
|
10/27/2014
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.42
|
8.58
|
584,202
|
|
10/24/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
8.74
|
150,300
|
|
10/23/2014
|
0.00 / 0.00%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.48
|
8.74
|
285,700
|
|
10/22/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
8.74
|
179,800
|
|
10/21/2014
|
+0.10 / +0.96%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.31
|
8.74
|
505,000
|
|
10/20/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.16
|
8.66
|
40,800
|
|
10/17/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.17
|
8.49
|
142,000
|
|
10/16/2014
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.21
|
8.49
|
189,600
|
|
10/15/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.25
|
8.58
|
229,700
|
|
10/14/2014
|
-0.10 / -0.97%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.36
|
8.49
|
164,500
|
|
10/13/2014
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.19
|
8.58
|
64,600
|
|
10/10/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
8.41
|
218,700
|
|
10/9/2014
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.21
|
8.41
|
279,150
|
|
10/8/2014
|
-0.30 / -2.86%
|
10.30
|
10.70
|
10.10
|
10.20
|
10.38
|
8.49
|
500,200
|
|
10/7/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.42
|
8.74
|
142,310
|
|
10/6/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.66
|
8.74
|
516,500
|
|
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
|
|
|
|
|
|