|
Closing price on 6/17/2020
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.20 |
| Volume |
31,320 |
| Split-adjusted Price |
12.58 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.20
|
17.00
|
16.95
|
12.58
|
31,320
|
|
|
6/16/2020
|
+1.10 / +6.92%
|
16.30
|
17.00
|
15.90
|
17.00
|
16.39
|
12.58
|
25,750
|
|
|
6/15/2020
|
-0.80 / -4.79%
|
17.10
|
17.10
|
15.60
|
15.90
|
16.09
|
11.77
|
33,750
|
|
|
6/12/2020
|
+0.30 / +1.83%
|
16.00
|
16.70
|
15.60
|
16.70
|
16.11
|
12.36
|
56,810
|
|
|
6/11/2020
|
-1.00 / -5.75%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.80
|
12.14
|
108,720
|
|
|
6/10/2020
|
-1.10 / -5.95%
|
17.80
|
18.00
|
17.30
|
17.40
|
17.54
|
12.88
|
40,810
|
|
|
6/9/2020
|
+0.65 / +3.64%
|
17.85
|
18.50
|
17.60
|
18.50
|
17.99
|
13.69
|
77,150
|
|
|
6/8/2020
|
+1.15 / +6.89%
|
16.95
|
17.85
|
16.60
|
17.85
|
17.53
|
13.21
|
209,260
|
|
|
6/5/2020
|
+0.80 / +5.03%
|
16.00
|
17.00
|
16.00
|
16.70
|
16.57
|
12.36
|
170,500
|
|
|
6/4/2020
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.87
|
11.77
|
50,110
|
|
|
6/3/2020
|
+0.10 / +0.64%
|
15.75
|
15.80
|
15.65
|
15.80
|
15.75
|
11.70
|
9,680
|
|
|
6/2/2020
|
-0.05 / -0.32%
|
15.75
|
15.85
|
15.55
|
15.70
|
15.79
|
11.62
|
33,250
|
|
|
6/1/2020
|
+0.25 / +1.61%
|
15.75
|
15.90
|
15.60
|
15.75
|
15.79
|
11.66
|
28,760
|
|
|
5/29/2020
|
0.00 / 0.00%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.34
|
11.47
|
17,080
|
|
|
5/28/2020
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.72
|
11.47
|
37,330
|
|
|
5/27/2020
|
-0.40 / -2.47%
|
16.60
|
16.60
|
15.80
|
15.80
|
16.07
|
11.70
|
18,610
|
|
|
5/26/2020
|
+0.40 / +2.53%
|
15.90
|
16.30
|
15.85
|
16.20
|
16.08
|
11.99
|
85,610
|
|
|
5/25/2020
|
-0.10 / -0.63%
|
15.75
|
15.90
|
15.55
|
15.80
|
15.79
|
11.70
|
38,310
|
|
|
5/22/2020
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.60
|
11.77
|
29,560
|
|
|
5/21/2020
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.74
|
11.84
|
46,000
|
|
|
5/20/2020
|
-0.65 / -4.02%
|
15.90
|
16.00
|
15.45
|
15.50
|
15.56
|
11.47
|
36,690
|
|
|
5/19/2020
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.80
|
16.15
|
15.96
|
11.95
|
15,480
|
|
|
5/18/2020
|
+0.40 / +2.53%
|
16.80
|
16.80
|
15.90
|
16.20
|
16.29
|
11.99
|
21,480
|
|
|
5/15/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.79
|
11.70
|
15,710
|
|
|
5/14/2020
|
+0.30 / +1.91%
|
15.70
|
16.50
|
15.40
|
16.00
|
15.85
|
11.84
|
44,730
|
|
|
5/13/2020
|
-0.70 / -4.27%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.79
|
11.62
|
79,060
|
|
|
5/12/2020
|
-0.35 / -2.09%
|
16.10
|
16.90
|
16.10
|
16.40
|
16.51
|
12.14
|
35,670
|
|
|
5/11/2020
|
+0.25 / +1.52%
|
17.35
|
17.35
|
16.60
|
16.75
|
16.79
|
12.40
|
89,790
|
|
|
5/8/2020
|
+1.05 / +6.80%
|
15.00
|
16.50
|
15.00
|
16.50
|
16.33
|
12.21
|
126,050
|
|
|
5/7/2020
|
-0.35 / -2.22%
|
15.00
|
16.20
|
15.00
|
15.45
|
15.47
|
11.44
|
15,450
|
|
|