|
Closing price on 10/7/2016
|
|
Open |
4.47 |
High |
4.50 |
Low |
4.39 |
Volume |
3,844,720 |
Split-adjusted Price |
4.50 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2016
|
0.00 / 0.00%
|
4.47
|
4.50
|
4.39
|
4.50
|
4.47
|
4.50
|
3,844,720
|
|
10/6/2016
|
+0.19 / +4.41%
|
4.26
|
4.60
|
4.25
|
4.50
|
4.46
|
4.50
|
8,398,030
|
|
10/5/2016
|
+0.26 / +6.42%
|
4.05
|
4.31
|
4.00
|
4.31
|
4.19
|
4.31
|
2,952,760
|
|
10/4/2016
|
-0.05 / -1.22%
|
4.10
|
4.14
|
4.00
|
4.05
|
4.04
|
4.05
|
2,715,530
|
|
10/3/2016
|
-0.07 / -1.68%
|
4.03
|
4.10
|
3.98
|
4.10
|
4.03
|
4.10
|
5,999,940
|
|
9/30/2016
|
-0.01 / -0.24%
|
4.16
|
4.20
|
4.15
|
4.17
|
4.18
|
4.17
|
2,168,860
|
|
9/29/2016
|
0.00 / 0.00%
|
4.13
|
4.29
|
4.13
|
4.18
|
4.21
|
4.18
|
2,317,850
|
|
9/28/2016
|
0.00 / 0.00%
|
4.15
|
4.19
|
4.09
|
4.18
|
4.13
|
4.18
|
2,910,780
|
|
9/27/2016
|
+0.03 / +0.72%
|
4.16
|
4.22
|
4.14
|
4.18
|
4.19
|
4.18
|
11,202,630
|
|
9/26/2016
|
-0.14 / -3.26%
|
4.28
|
4.28
|
4.15
|
4.15
|
4.19
|
4.15
|
2,157,850
|
|
9/23/2016
|
-0.05 / -1.15%
|
4.33
|
4.33
|
4.28
|
4.29
|
4.30
|
4.29
|
1,796,471
|
|
9/22/2016
|
+0.02 / +0.46%
|
4.34
|
4.39
|
4.32
|
4.34
|
4.36
|
4.34
|
1,759,890
|
|
9/21/2016
|
+0.03 / +0.70%
|
4.27
|
4.49
|
4.26
|
4.32
|
4.34
|
4.32
|
3,490,930
|
|
9/20/2016
|
+0.02 / +0.47%
|
4.29
|
4.37
|
4.27
|
4.29
|
4.31
|
4.29
|
3,940,030
|
|
9/19/2016
|
+0.13 / +3.14%
|
4.20
|
4.33
|
4.20
|
4.27
|
4.28
|
4.27
|
2,631,560
|
|
9/16/2016
|
-0.31 / -6.97%
|
4.31
|
4.40
|
4.14
|
4.14
|
4.16
|
4.14
|
19,362,840
|
|
9/15/2016
|
-0.05 / -1.11%
|
4.44
|
4.50
|
4.30
|
4.45
|
4.39
|
4.45
|
2,705,700
|
|
9/14/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.49
|
4.50
|
4.56
|
4.50
|
5,920,450
|
|
9/13/2016
|
-0.10 / -2.13%
|
4.60
|
4.66
|
4.51
|
4.60
|
4.60
|
4.60
|
2,760,720
|
|
9/12/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.42
|
4.70
|
4.59
|
4.70
|
3,190,230
|
|
9/9/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
2,811,880
|
|
9/8/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.77
|
4.80
|
2,831,860
|
|
9/7/2016
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.80
|
3,803,920
|
|
9/6/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.82
|
4.90
|
2,772,860
|
|
9/5/2016
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.81
|
4.80
|
1,541,490
|
|
9/1/2016
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.86
|
4.90
|
3,256,010
|
|
8/31/2016
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.90
|
5.00
|
3,522,060
|
|
8/30/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.79
|
4.80
|
1,747,630
|
|
8/29/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.82
|
4.80
|
1,581,450
|
|
8/26/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
5,468,420
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|