|
Closing price on 7/16/2013
|
|
Open |
9.90 |
High |
10.20 |
Low |
9.70 |
Volume |
80,900 |
Split-adjusted Price |
8.00 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2013
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.70
|
9.80
|
9.95
|
8.00
|
80,900
|
|
7/15/2013
|
-0.10 / -1.00%
|
10.10
|
10.40
|
9.90
|
9.90
|
10.12
|
8.08
|
80,300
|
|
7/12/2013
|
+0.60 / +6.38%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.96
|
8.16
|
69,300
|
|
7/11/2013
|
+0.80 / +9.30%
|
9.00
|
9.40
|
8.70
|
9.40
|
9.37
|
7.67
|
47,400
|
|
7/10/2013
|
+0.70 / +8.86%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.58
|
7.02
|
153,000
|
|
7/9/2013
|
+0.70 / +9.72%
|
7.30
|
7.90
|
7.20
|
7.90
|
7.85
|
6.45
|
132,200
|
|
7/8/2013
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.19
|
5.87
|
73,900
|
|
7/5/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.11
|
5.79
|
38,400
|
|
7/4/2013
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.18
|
5.79
|
43,800
|
|
7/3/2013
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
5.87
|
55,100
|
|
7/2/2013
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.17
|
5.79
|
68,800
|
|
7/1/2013
|
-0.20 / -2.74%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.18
|
5.79
|
78,400
|
|
6/28/2013
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.28
|
5.96
|
161,300
|
|
6/27/2013
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.15
|
5.87
|
57,900
|
|
6/26/2013
|
+0.20 / +2.90%
|
6.60
|
7.10
|
6.50
|
7.10
|
6.91
|
5.79
|
52,600
|
|
6/25/2013
|
-0.70 / -9.21%
|
7.70
|
7.80
|
6.90
|
6.90
|
7.34
|
5.63
|
168,000
|
|
6/24/2013
|
-0.60 / -7.32%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.80
|
6.20
|
71,100
|
|
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
|
|
|
|
|
|