|
Closing price on 2/19/2014
|
|
Open |
5.60 |
High |
6.00 |
Low |
5.60 |
Volume |
1,187,800 |
Split-adjusted Price |
4.90 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2014
|
+0.50 / +9.09%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.90
|
4.90
|
1,187,800
|
|
2/18/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
4.49
|
271,600
|
|
2/17/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.41
|
4.49
|
309,800
|
|
2/14/2014
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.36
|
4.49
|
461,300
|
|
2/13/2014
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
4.32
|
157,500
|
|
2/12/2014
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.31
|
4.41
|
168,200
|
|
2/11/2014
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.36
|
4.32
|
361,100
|
|
2/10/2014
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.30
|
4.41
|
203,700
|
|
2/7/2014
|
-0.10 / -1.92%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
4.16
|
167,500
|
|
2/6/2014
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.04
|
4.24
|
97,000
|
|
1/27/2014
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
4.16
|
29,200
|
|
1/24/2014
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.93
|
4.00
|
85,400
|
|
1/23/2014
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
4.16
|
51,000
|
|
1/22/2014
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.98
|
4.08
|
169,000
|
|
1/21/2014
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
4.08
|
116,100
|
|
1/20/2014
|
-0.30 / -5.77%
|
5.00
|
5.10
|
4.70
|
4.90
|
4.95
|
4.00
|
320,800
|
|
1/17/2014
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.25
|
4.24
|
125,200
|
|
1/16/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
4.41
|
104,900
|
|
1/15/2014
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.43
|
4.41
|
176,200
|
|
1/14/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
4.49
|
119,700
|
|
1/13/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.50
|
5.51
|
4.49
|
148,900
|
|
1/10/2014
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.49
|
4.49
|
154,400
|
|
1/9/2014
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.47
|
4.57
|
158,800
|
|
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
|
|
|
|
|
|