|
|
Closing price on 5/28/2014
|
|
| Open |
11.20 |
| High |
12.80 |
| Low |
11.00 |
| Volume |
2,773,400 |
| Split-adjusted Price |
10.44 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.60 / +4.92%
|
11.20
|
12.80
|
11.00
|
12.80
|
11.37
|
10.44
|
2,773,400
|
|
|
5/27/2014
|
-1.30 / -9.63%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.29
|
9.95
|
401,310
|
|
|
5/26/2014
|
+1.10 / +8.87%
|
12.30
|
13.60
|
11.80
|
13.50
|
12.75
|
11.01
|
844,500
|
|
|
5/23/2014
|
+0.90 / +7.83%
|
11.60
|
12.50
|
11.60
|
12.40
|
12.06
|
10.12
|
634,100
|
|
|
5/22/2014
|
+1.00 / +9.52%
|
10.40
|
11.50
|
10.40
|
11.50
|
11.26
|
9.38
|
980,100
|
|
|
5/21/2014
|
+0.10 / +0.96%
|
10.40
|
10.80
|
10.20
|
10.50
|
10.56
|
8.57
|
336,800
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.25
|
8.49
|
249,700
|
|
|
5/19/2014
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.37
|
8.49
|
237,900
|
|
|
5/16/2014
|
+0.70 / +7.14%
|
9.80
|
10.60
|
9.60
|
10.50
|
10.16
|
8.57
|
403,800
|
|
|
5/15/2014
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.40
|
9.80
|
9.76
|
8.00
|
607,200
|
|
|
5/14/2014
|
+0.50 / +5.26%
|
9.60
|
10.30
|
9.40
|
10.00
|
9.91
|
8.16
|
673,600
|
|
|
5/13/2014
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.43
|
7.75
|
511,000
|
|
|
5/12/2014
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.43
|
7.67
|
517,200
|
|
|
5/9/2014
|
+0.50 / +5.43%
|
9.10
|
10.10
|
9.10
|
9.70
|
9.65
|
7.91
|
592,200
|
|
|
5/8/2014
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.35
|
7.51
|
766,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.76
|
7.91
|
122,900
|
|
|
5/6/2014
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.10
|
9.70
|
9.27
|
7.91
|
324,110
|
|
|
5/5/2014
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.37
|
7.51
|
195,600
|
|
|
4/29/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.20
|
9.60
|
9.52
|
7.83
|
223,100
|
|
|
4/28/2014
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
7.83
|
597,000
|
|
|
4/25/2014
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.96
|
8.00
|
291,500
|
|
|
4/24/2014
|
+0.40 / +4.17%
|
9.80
|
10.10
|
9.60
|
10.00
|
9.95
|
8.16
|
273,300
|
|
|
4/23/2014
|
+0.80 / +9.09%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.58
|
7.83
|
634,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|