|
Closing price on 12/18/2012
|
|
Open |
16.10 |
High |
16.20 |
Low |
16.10 |
Volume |
7,700 |
Split-adjusted Price |
13.22 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2012
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.13
|
13.22
|
7,700
|
|
12/17/2012
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.13
|
13.22
|
7,100
|
|
12/14/2012
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
13.14
|
8,700
|
|
12/13/2012
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.85
|
13.05
|
19,500
|
|
12/12/2012
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.47
|
12.73
|
12,600
|
|
12/11/2012
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
12.65
|
9,300
|
|
12/10/2012
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
12.56
|
9,600
|
|
12/7/2012
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.17
|
12.48
|
11,700
|
|
12/6/2012
|
-0.20 / -1.30%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.22
|
12.40
|
6,700
|
|
12/5/2012
|
-0.20 / -1.28%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.34
|
12.56
|
8,500
|
|
12/4/2012
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
12.73
|
9,000
|
|
12/3/2012
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
12.73
|
9,000
|
|
11/30/2012
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.43
|
12.65
|
7,000
|
|
11/29/2012
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.34
|
12.56
|
8,500
|
|
11/28/2012
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.33
|
12.56
|
7,600
|
|
11/27/2012
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.21
|
12.48
|
5,800
|
|
11/26/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
12.40
|
8,800
|
|
11/23/2012
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.06
|
12.40
|
17,100
|
|
11/22/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
12.40
|
9,000
|
|
11/21/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
12.40
|
7,700
|
|
11/20/2012
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.14
|
12.40
|
8,600
|
|
11/19/2012
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
12.48
|
8,900
|
|
11/16/2012
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
12.48
|
8,000
|
|
11/15/2012
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
12.48
|
9,000
|
|
11/14/2012
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.18
|
12.48
|
12,500
|
|
11/13/2012
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
12.40
|
10,000
|
|
11/12/2012
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.99
|
12.32
|
14,200
|
|
11/9/2012
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.86
|
12.24
|
10,500
|
|
11/8/2012
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.84
|
12.16
|
8,000
|
|
11/7/2012
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.86
|
12.24
|
11,000
|
|
|
|
|
|