Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2016	+0.11 / +2.28%	4.87	4.93	4.85	4.93	4.89	4.93	7,595,930
11/9/2016	-0.14 / -2.82%	4.97	4.99	4.63	4.82	4.88	4.82	11,334,430
11/8/2016	+0.02 / +0.40%	4.95	4.98	4.92	4.96	4.95	4.96	7,371,090
11/7/2016	+0.06 / +1.23%	4.89	4.98	4.87	4.94	4.93	4.94	12,927,510
11/4/2016	-0.01 / -0.20%	4.88	4.90	4.84	4.88	4.88	4.88	6,854,670
11/3/2016	+0.02 / +0.41%	4.85	4.89	4.77	4.89	4.82	4.89	6,698,950
11/2/2016	-0.05 / -1.02%	4.90	4.94	4.87	4.87	4.91	4.87	8,862,590
11/1/2016	+0.06 / +1.23%	4.83	4.95	4.83	4.92	4.90	4.92	14,688,730
10/31/2016	-0.09 / -1.82%	4.90	4.94	4.84	4.86	4.88	4.86	9,385,640
10/28/2016	+0.03 / +0.61%	4.93	4.99	4.88	4.95	4.95	4.95	10,232,760
10/27/2016	+0.10 / +2.07%	4.83	4.94	4.81	4.92	4.89	4.92	15,307,460
10/26/2016	+0.07 / +1.47%	4.75	4.86	4.75	4.82	4.83	4.82	11,434,250
10/25/2016	+0.15 / +3.26%	4.58	4.83	4.57	4.75	4.66	4.75	14,935,930
10/24/2016	-0.02 / -0.43%	4.60	4.63	4.59	4.60	4.61	4.60	1,214,610
10/21/2016	0.00 / 0.00%	4.60	4.65	4.60	4.62	4.62	4.62	1,950,070
10/20/2016	0.00 / 0.00%	4.62	4.65	4.61	4.62	4.62	4.62	548,690
10/19/2016	+0.11 / +2.44%	4.51	4.69	4.51	4.62	4.62	4.62	2,260,860
10/18/2016	-0.07 / -1.53%	4.55	4.56	4.49	4.51	4.51	4.51	1,202,570
10/17/2016	-0.10 / -2.14%	4.65	4.68	4.56	4.58	4.60	4.58	4,327,800
10/14/2016	-0.10 / -2.09%	4.75	4.82	4.66	4.68	4.76	4.68	1,579,810
10/13/2016	+0.19 / +4.14%	4.60	4.79	4.57	4.78	4.70	4.78	2,726,340
10/12/2016	+0.04 / +0.88%	4.55	4.62	4.53	4.59	4.59	4.59	2,571,340
10/11/2016	0.00 / 0.00%	4.54	4.59	4.51	4.55	4.55	4.55	3,803,940
10/10/2016	+0.05 / +1.11%	4.49	4.66	4.48	4.55	4.56	4.55	5,801,710
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

<<Previous 30 days Next 30 days>>

ITA News

21/10	ITA: ITA put into supervision status
21/10	ITA: Handling violations for ITA shares
25/09	ITA: Report affiliated person trade
23/09	ITA: ITA changed from trading restriction to trading suspension status
23/09	ITA: Handling violations for ITA shares

More News

Related Companies

	Volume	Price	Change
AAV	1,431,400	5.90	1.72%
AGG	228,500	15.70	-0.63%
API	364,300	7.70	0.00%
ASM	730,500	8.78	-0.23%
BCR	1,472,200	5.60	0.00%
BII	0	0.70	0.00%
BVL	3,900	10.00	-0.99%
C21	0	17.50	0.00%
CCI	1,300	20.50	1.99%