|
Closing price on 4/10/2013
|
|
Open |
13.80 |
High |
14.10 |
Low |
13.60 |
Volume |
42,800 |
Split-adjusted Price |
11.34 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2013
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.60
|
13.90
|
13.96
|
11.34
|
42,800
|
|
4/9/2013
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.30
|
13.80
|
13.70
|
11.26
|
44,700
|
|
4/8/2013
|
-0.30 / -2.17%
|
13.80
|
14.10
|
12.80
|
13.50
|
13.61
|
11.01
|
69,200
|
|
4/5/2013
|
-0.50 / -3.50%
|
14.30
|
14.40
|
13.60
|
13.80
|
13.90
|
11.26
|
66,800
|
|
4/4/2013
|
-0.10 / -0.69%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.62
|
11.67
|
42,200
|
|
4/3/2013
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.23
|
11.75
|
43,600
|
|
4/2/2013
|
+0.60 / +4.51%
|
13.30
|
14.00
|
13.20
|
13.90
|
13.72
|
11.34
|
59,600
|
|
4/1/2013
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.40
|
13.30
|
12.82
|
10.85
|
74,900
|
|
3/29/2013
|
-0.30 / -2.29%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.89
|
10.44
|
42,900
|
|
3/28/2013
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.60
|
13.10
|
12.92
|
10.69
|
46,100
|
|
3/27/2013
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.83
|
10.44
|
41,800
|
|
3/26/2013
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
10.52
|
38,900
|
|
3/25/2013
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.87
|
10.52
|
39,700
|
|
3/22/2013
|
+0.10 / +0.79%
|
12.60
|
13.10
|
12.50
|
12.70
|
12.82
|
10.36
|
68,200
|
|
3/21/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.61
|
10.28
|
43,000
|
|
3/20/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.63
|
10.28
|
42,000
|
|
3/19/2013
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.61
|
10.28
|
37,400
|
|
3/18/2013
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.68
|
10.36
|
39,600
|
|
3/15/2013
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
10.52
|
30,700
|
|
3/14/2013
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
12.90
|
12.91
|
10.52
|
42,200
|
|
3/13/2013
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.93
|
10.52
|
44,200
|
|
3/12/2013
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.99
|
10.61
|
43,900
|
|
3/11/2013
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.95
|
10.61
|
43,600
|
|
3/8/2013
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.80
|
10.52
|
33,100
|
|
3/7/2013
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.79
|
10.36
|
42,400
|
|
3/6/2013
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.72
|
10.52
|
41,200
|
|
3/5/2013
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
10.20
|
41,700
|
|
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
|
|
|
|
|
|