|
Closing price on 3/5/2014
|
|
Open |
5.60 |
High |
5.90 |
Low |
5.60 |
Volume |
151,000 |
Split-adjusted Price |
4.65 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2014
|
+0.20 / +3.64%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.67
|
4.65
|
151,000
|
|
3/4/2014
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.52
|
4.49
|
185,700
|
|
3/3/2014
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
4.65
|
363,900
|
|
2/28/2014
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.84
|
4.73
|
284,500
|
|
2/27/2014
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.95
|
4.90
|
774,100
|
|
2/26/2014
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.82
|
4.81
|
292,500
|
|
2/25/2014
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.77
|
4.73
|
451,300
|
|
2/24/2014
|
-0.10 / -1.69%
|
5.70
|
5.90
|
5.50
|
5.80
|
5.74
|
4.73
|
396,000
|
|
2/21/2014
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.76
|
4.81
|
394,900
|
|
2/20/2014
|
-0.20 / -3.33%
|
6.30
|
6.60
|
5.70
|
5.80
|
6.23
|
4.73
|
1,046,900
|
|
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
|
|
|
|
|
|