|
|
Closing price on 12/23/2014
|
|
| Open |
26.50 |
| High |
27.20 |
| Low |
26.10 |
| Volume |
399,710 |
| Split-adjusted Price |
22.06 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2014
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.10
|
26.50
|
26.59
|
22.06
|
399,710
|
|
|
12/22/2014
|
+0.90 / +3.52%
|
25.70
|
26.60
|
25.60
|
26.50
|
26.31
|
22.06
|
198,410
|
|
|
12/19/2014
|
-0.50 / -1.92%
|
26.20
|
26.30
|
25.50
|
25.60
|
25.98
|
21.31
|
267,610
|
|
|
12/18/2014
|
-2.10 / -7.45%
|
25.40
|
30.10
|
25.40
|
26.10
|
27.41
|
21.73
|
1,779,232
|
|
|
12/17/2014
|
-3.10 / -9.90%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
23.48
|
537,710
|
|
|
12/16/2014
|
-3.40 / -9.80%
|
34.00
|
34.00
|
31.30
|
31.30
|
31.34
|
26.06
|
751,210
|
|
|
12/15/2014
|
+2.30 / +7.10%
|
32.30
|
34.70
|
31.50
|
34.70
|
32.93
|
28.89
|
1,068,900
|
|
|
12/12/2014
|
+2.90 / +9.83%
|
29.50
|
32.40
|
29.50
|
32.40
|
32.07
|
26.97
|
1,551,058
|
|
|
12/11/2014
|
+0.60 / +2.08%
|
26.10
|
29.50
|
26.10
|
29.50
|
27.19
|
24.56
|
786,566
|
|
|
12/10/2014
|
-3.20 / -9.97%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
24.06
|
351,106
|
|
|
12/9/2014
|
-3.50 / -9.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
26.72
|
403,100
|
|
|
12/8/2014
|
-3.90 / -9.87%
|
35.60
|
35.70
|
35.60
|
35.60
|
35.60
|
29.64
|
1,797,650
|
|
|
12/5/2014
|
-4.30 / -9.82%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
32.89
|
201
|
|
|
12/4/2014
|
-4.80 / -9.88%
|
48.60
|
48.60
|
43.80
|
43.80
|
43.83
|
36.47
|
457,574
|
|
|
12/3/2014
|
+4.40 / +9.95%
|
44.20
|
48.60
|
44.20
|
48.60
|
46.56
|
40.46
|
333,430
|
|
|
12/2/2014
|
+4.00 / +9.95%
|
43.90
|
44.20
|
40.10
|
44.20
|
42.99
|
36.80
|
529,118
|
|
|
12/1/2014
|
+3.60 / +9.84%
|
40.20
|
40.20
|
36.60
|
40.20
|
39.92
|
33.47
|
1,784,808
|
|
|
11/28/2014
|
+3.20 / +9.58%
|
35.00
|
36.60
|
33.80
|
36.60
|
36.38
|
30.47
|
132,000
|
|
|
11/27/2014
|
+2.80 / +9.15%
|
33.60
|
33.60
|
31.90
|
33.40
|
33.36
|
27.81
|
149,718
|
|
|
11/26/2014
|
+2.70 / +9.68%
|
27.90
|
30.60
|
27.90
|
30.60
|
30.59
|
25.48
|
165,380
|
|
|
11/25/2014
|
+2.50 / +9.84%
|
26.10
|
27.90
|
26.10
|
27.90
|
27.82
|
23.23
|
111,438
|
|
|
11/24/2014
|
+2.30 / +9.96%
|
23.10
|
25.40
|
22.80
|
25.40
|
24.18
|
21.15
|
527,748
|
|
|
11/21/2014
|
0.00 / 0.00%
|
23.50
|
25.30
|
20.80
|
23.10
|
22.70
|
19.23
|
384,798
|
|
|
11/20/2014
|
+2.10 / +10.00%
|
23.10
|
23.10
|
22.80
|
23.10
|
23.07
|
19.23
|
324,349
|
|
|
11/19/2014
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.48
|
98,112
|
|
|
11/18/2014
|
+1.70 / +9.77%
|
17.40
|
19.10
|
17.40
|
19.10
|
19.08
|
15.90
|
483,920
|
|
|
11/17/2014
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.90
|
17.40
|
16.70
|
14.49
|
346,134
|
|
|
11/14/2014
|
+0.20 / +1.27%
|
17.00
|
17.00
|
14.50
|
15.90
|
15.72
|
13.24
|
136,090
|
|
|
11/13/2014
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
15.66
|
13.07
|
250,707
|
|
|
11/12/2014
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.24
|
11.91
|
422,153
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|