|
|
Closing price on 8/13/2014
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
445,600 |
| Split-adjusted Price |
8.74 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.59
|
8.74
|
445,600
|
|
|
8/12/2014
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.40
|
10.60
|
10.62
|
8.82
|
1,047,700
|
|
|
8/11/2014
|
+0.60 / +5.94%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.26
|
8.91
|
1,547,300
|
|
|
8/8/2014
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.09
|
8.41
|
624,500
|
|
|
8/7/2014
|
+0.20 / +2.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.16
|
8.49
|
1,070,800
|
|
|
8/6/2014
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.40
|
10.00
|
9.72
|
8.33
|
845,810
|
|
|
8/5/2014
|
+0.10 / +1.04%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.52
|
8.08
|
280,900
|
|
|
8/4/2014
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.46
|
7.99
|
308,800
|
|
|
8/1/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.39
|
7.83
|
356,600
|
|
|
7/31/2014
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.51
|
7.91
|
729,500
|
|
|
7/30/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.34
|
7.83
|
132,400
|
|
|
7/29/2014
|
+0.30 / +3.30%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.36
|
7.83
|
312,000
|
|
|
7/28/2014
|
-0.30 / -3.19%
|
9.40
|
9.60
|
9.10
|
9.10
|
9.38
|
7.58
|
610,700
|
|
|
7/25/2014
|
-0.40 / -4.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.66
|
7.83
|
273,800
|
|
|
7/24/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.69
|
8.16
|
321,990
|
|
|
7/23/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
8.08
|
189,820
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.64
|
8.16
|
245,200
|
|
|
7/21/2014
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
8.16
|
326,800
|
|
|
7/18/2014
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.96
|
8.24
|
567,340
|
|
|
7/17/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.91
|
8.41
|
385,300
|
|
|
7/16/2014
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
8.33
|
509,600
|
|
|
7/15/2014
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.94
|
8.16
|
1,550,020
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|