|
|
Closing price on 4/22/2014
|
|
| Open |
8.00 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
379,900 |
| Split-adjusted Price |
7.18 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.47
|
7.18
|
379,900
|
|
|
4/21/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.95
|
6.53
|
232,200
|
|
|
4/18/2014
|
-0.10 / -1.23%
|
8.60
|
8.60
|
7.60
|
8.00
|
7.95
|
6.53
|
618,610
|
|
|
4/17/2014
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.97
|
6.61
|
940,300
|
|
|
4/16/2014
|
+0.60 / +8.82%
|
6.90
|
7.40
|
6.80
|
7.40
|
7.24
|
6.04
|
1,160,100
|
|
|
4/15/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.83
|
5.55
|
1,433,400
|
|
|
4/14/2014
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.76
|
5.55
|
365,410
|
|
|
4/11/2014
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
5.38
|
272,700
|
|
|
4/10/2014
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.30
|
205,400
|
|
|
4/8/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.46
|
5.22
|
180,010
|
|
|
4/7/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
5.30
|
102,800
|
|
|
4/4/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.43
|
5.30
|
94,400
|
|
|
4/3/2014
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
5.38
|
209,300
|
|
|
4/2/2014
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.90
|
6.40
|
6.12
|
5.22
|
530,600
|
|
|
4/1/2014
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.35
|
5.06
|
340,000
|
|
|
3/31/2014
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.61
|
5.38
|
189,000
|
|
|
3/28/2014
|
+0.30 / +4.69%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.73
|
5.47
|
302,600
|
|
|
3/27/2014
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.20
|
6.40
|
6.38
|
5.22
|
315,900
|
|
|
3/26/2014
|
-0.70 / -9.46%
|
7.00
|
7.50
|
6.70
|
6.70
|
7.08
|
5.47
|
867,400
|
|
|
3/25/2014
|
-0.50 / -6.33%
|
7.80
|
7.80
|
7.20
|
7.40
|
7.51
|
6.04
|
875,600
|
|
|
3/24/2014
|
+0.40 / +5.33%
|
7.50
|
8.00
|
7.30
|
7.90
|
7.55
|
6.45
|
654,700
|
|
|
3/21/2014
|
-0.20 / -2.60%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.55
|
6.12
|
291,400
|
|
|
3/20/2014
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.63
|
6.28
|
980,200
|
|
|
3/19/2014
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.87
|
5.71
|
1,227,400
|
|
|
3/18/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
5.22
|
306,110
|
|
|
3/17/2014
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.29
|
5.22
|
391,500
|
|
|
3/14/2014
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
5.06
|
362,300
|
|
|
3/13/2014
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.22
|
5.14
|
352,900
|
|
|
3/12/2014
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.26
|
5.06
|
564,800
|
|
|
3/11/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.43
|
5.30
|
566,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|