|
|
Closing price on 5/9/2014
|
|
| Open |
9.10 |
| High |
10.10 |
| Low |
9.10 |
| Volume |
592,200 |
| Split-adjusted Price |
7.91 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|