|
Closing price on 5/30/2013
|
|
Open |
8.30 |
High |
9.10 |
Low |
8.30 |
Volume |
233,000 |
Split-adjusted Price |
7.42 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2013
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.90
|
7.42
|
233,000
|
|
5/29/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.33
|
6.77
|
77,700
|
|
5/28/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
6.77
|
61,400
|
|
5/27/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
6.77
|
55,000
|
|
5/24/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
6.77
|
53,500
|
|
5/23/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.25
|
6.77
|
40,300
|
|
5/22/2013
|
-0.20 / -2.35%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.43
|
6.77
|
51,700
|
|
5/21/2013
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.52
|
6.94
|
69,700
|
|
5/20/2013
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
6.85
|
43,400
|
|
5/17/2013
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.54
|
6.94
|
46,800
|
|
5/16/2013
|
-0.90 / -9.38%
|
9.50
|
9.80
|
8.70
|
8.70
|
8.95
|
7.10
|
142,000
|
|
5/15/2013
|
-0.70 / -6.80%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.83
|
7.83
|
50,200
|
|
5/14/2013
|
+0.70 / +7.29%
|
8.70
|
10.50
|
8.70
|
10.30
|
9.71
|
8.40
|
301,900
|
|
5/13/2013
|
-1.00 / -9.43%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.62
|
7.83
|
92,900
|
|
5/10/2013
|
-1.10 / -9.40%
|
11.70
|
12.00
|
10.60
|
10.60
|
10.62
|
8.65
|
215,000
|
|
5/9/2013
|
-0.70 / -5.65%
|
12.00
|
12.40
|
11.10
|
11.70
|
11.25
|
9.55
|
73,500
|
|
5/8/2013
|
-0.30 / -2.36%
|
12.70
|
12.70
|
11.50
|
12.40
|
11.81
|
10.12
|
223,600
|
|
5/7/2013
|
+0.90 / +7.63%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.61
|
10.36
|
243,200
|
|
5/6/2013
|
-0.60 / -4.84%
|
12.30
|
12.80
|
11.20
|
11.80
|
11.86
|
9.63
|
71,200
|
|
5/3/2013
|
-1.30 / -9.49%
|
13.50
|
13.80
|
12.40
|
12.40
|
12.41
|
10.12
|
218,200
|
|
5/2/2013
|
-1.90 / -12.18%
|
15.20
|
15.60
|
13.70
|
13.70
|
14.08
|
11.18
|
50,900
|
|
4/26/2013
|
-1.10 / -6.59%
|
17.00
|
18.30
|
15.10
|
15.60
|
16.33
|
12.73
|
548,500
|
|
4/25/2013
|
+1.50 / +9.87%
|
15.40
|
16.70
|
15.20
|
16.70
|
16.55
|
13.63
|
285,600
|
|
4/24/2013
|
+1.30 / +9.35%
|
14.00
|
15.20
|
14.00
|
15.20
|
14.96
|
12.40
|
160,100
|
|
4/23/2013
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.75
|
11.34
|
137,200
|
|
4/22/2013
|
+0.30 / +2.42%
|
12.40
|
13.10
|
12.30
|
12.70
|
12.85
|
10.36
|
77,700
|
|
4/18/2013
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.42
|
10.12
|
30,600
|
|
4/17/2013
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.58
|
10.36
|
31,900
|
|
4/16/2013
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.61
|
10.28
|
25,900
|
|
4/15/2013
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.72
|
10.28
|
40,200
|
|
|
|
|
|