|
Closing price on 6/21/2013
|
|
Open |
8.30 |
High |
8.30 |
Low |
7.70 |
Volume |
70,700 |
Split-adjusted Price |
6.69 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.70
|
8.20
|
8.12
|
6.69
|
70,700
|
|
6/20/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.23
|
6.77
|
12,700
|
|
6/19/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
6.77
|
56,600
|
|
6/18/2013
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.35
|
6.85
|
46,700
|
|
6/17/2013
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.69
|
7.02
|
61,200
|
|
6/14/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.73
|
7.10
|
68,900
|
|
6/13/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.62
|
7.10
|
57,900
|
|
6/12/2013
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.79
|
7.10
|
89,900
|
|
6/11/2013
|
-0.10 / -1.14%
|
8.70
|
9.10
|
8.50
|
8.70
|
8.80
|
7.10
|
111,500
|
|
6/10/2013
|
-0.10 / -1.12%
|
8.90
|
9.30
|
8.70
|
8.80
|
8.97
|
7.18
|
107,700
|
|
6/7/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.91
|
7.26
|
67,000
|
|
6/6/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.86
|
7.26
|
78,800
|
|
6/5/2013
|
-0.70 / -7.29%
|
9.30
|
9.40
|
8.70
|
8.90
|
8.84
|
7.26
|
246,600
|
|
6/4/2013
|
-0.80 / -7.69%
|
10.50
|
10.50
|
9.60
|
9.60
|
9.68
|
7.83
|
332,800
|
|
6/3/2013
|
+0.40 / +4.00%
|
10.30
|
10.80
|
10.10
|
10.40
|
10.58
|
8.49
|
281,800
|
|
5/31/2013
|
+0.90 / +9.89%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.91
|
8.16
|
262,900
|
|
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
|
|
|
|
|
|