|
Closing price on 3/4/2013
|
|
Open |
13.20 |
High |
13.20 |
Low |
12.80 |
Volume |
48,200 |
Split-adjusted Price |
10.44 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2013
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.94
|
10.44
|
48,200
|
|
3/1/2013
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.24
|
10.77
|
48,700
|
|
2/28/2013
|
+0.20 / +1.54%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.23
|
10.77
|
48,500
|
|
2/27/2013
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.97
|
10.61
|
58,700
|
|
2/26/2013
|
-0.30 / -2.26%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.19
|
10.61
|
57,500
|
|
2/25/2013
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.19
|
10.85
|
41,200
|
|
2/22/2013
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.12
|
10.77
|
43,300
|
|
2/21/2013
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.33
|
10.69
|
53,000
|
|
2/20/2013
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.53
|
11.01
|
45,700
|
|
2/19/2013
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.55
|
11.10
|
44,200
|
|
2/18/2013
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.52
|
11.01
|
26,600
|
|
2/8/2013
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.59
|
11.18
|
46,900
|
|
2/7/2013
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.54
|
11.01
|
42,000
|
|
2/6/2013
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.61
|
11.18
|
44,400
|
|
2/5/2013
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.51
|
11.01
|
39,500
|
|
2/4/2013
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.55
|
11.10
|
39,200
|
|
2/1/2013
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.49
|
11.01
|
44,200
|
|
1/31/2013
|
-0.20 / -1.46%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.58
|
11.01
|
50,900
|
|
1/30/2013
|
+0.10 / +0.74%
|
13.60
|
13.90
|
13.40
|
13.70
|
13.70
|
11.18
|
50,000
|
|
1/29/2013
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.50
|
13.60
|
13.79
|
11.10
|
53,700
|
|
1/28/2013
|
+0.30 / +2.21%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.71
|
11.34
|
47,300
|
|
1/25/2013
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.30
|
13.60
|
13.61
|
11.10
|
45,100
|
|
1/24/2013
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.60
|
11.01
|
34,600
|
|
1/23/2013
|
-0.60 / -4.23%
|
14.20
|
14.30
|
13.50
|
13.60
|
13.90
|
11.10
|
43,900
|
|
1/22/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
11.59
|
7,000
|
|
1/21/2013
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.04
|
11.50
|
8,500
|
|
1/18/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.94
|
11.42
|
9,000
|
|
1/17/2013
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
11.34
|
7,000
|
|
1/16/2013
|
+0.20 / +1.48%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.52
|
11.18
|
21,000
|
|
1/15/2013
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.25
|
11.01
|
20,300
|
|
|
|
|
|