|
|
Closing price on 7/14/2014
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
708,800 |
| Split-adjusted Price |
7.83 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.66
|
7.83
|
708,800
|
|
|
7/11/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
7.83
|
329,000
|
|
|
7/10/2014
|
-0.20 / -2.06%
|
9.70
|
9.90
|
9.20
|
9.50
|
9.53
|
7.75
|
857,600
|
|
|
7/9/2014
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.81
|
7.91
|
470,800
|
|
|
7/8/2014
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.60
|
9.90
|
9.89
|
8.08
|
998,610
|
|
|
7/7/2014
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.59
|
7.83
|
1,078,220
|
|
|
7/4/2014
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.47
|
7.67
|
508,830
|
|
|
7/3/2014
|
+0.70 / +7.95%
|
8.80
|
9.60
|
8.80
|
9.50
|
9.35
|
7.75
|
1,931,200
|
|
|
7/2/2014
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.91
|
7.18
|
289,310
|
|
|
7/1/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
7.26
|
304,400
|
|
|
6/30/2014
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
7.42
|
719,350
|
|
|
6/27/2014
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.50
|
8.90
|
8.90
|
7.26
|
967,560
|
|
|
6/26/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.62
|
7.02
|
303,300
|
|
|
6/25/2014
|
-0.10 / -1.16%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.70
|
6.94
|
188,200
|
|
|
6/24/2014
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.68
|
7.02
|
272,800
|
|
|
6/23/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.51
|
6.94
|
232,200
|
|
|
6/20/2014
|
-0.20 / -2.30%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.64
|
6.94
|
261,800
|
|
|
6/19/2014
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.20
|
8.70
|
8.51
|
7.10
|
853,200
|
|
|
6/18/2014
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.80
|
7.18
|
491,100
|
|
|
6/17/2014
|
-0.20 / -2.15%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.08
|
7.42
|
298,650
|
|
|
6/16/2014
|
+0.20 / +2.20%
|
9.90
|
9.90
|
9.10
|
9.30
|
9.39
|
7.59
|
728,500
|
|
|
6/13/2014
|
+0.80 / +9.64%
|
8.40
|
9.10
|
8.40
|
9.10
|
9.01
|
7.42
|
2,818,100
|
|
|
6/12/2014
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.39
|
6.77
|
154,850
|
|
|
6/11/2014
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.42
|
6.85
|
186,000
|
|
|
6/10/2014
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.23
|
6.69
|
87,900
|
|
|
6/9/2014
|
-0.10 / -1.18%
|
8.50
|
9.00
|
8.10
|
8.40
|
8.57
|
6.85
|
351,900
|
|
|
6/6/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.37
|
6.94
|
483,750
|
|
|
6/5/2014
|
+0.10 / +1.19%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.25
|
6.94
|
103,900
|
|
|
6/4/2014
|
-0.50 / -5.62%
|
8.90
|
9.00
|
8.30
|
8.40
|
8.62
|
6.85
|
116,200
|
|
|
6/3/2014
|
-0.60 / -6.32%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.61
|
7.26
|
1,974,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|