|
|
Closing price on 12/11/2018
|
|
| Open |
2.88 |
| High |
2.89 |
| Low |
2.83 |
| Volume |
2,686,160 |
| Split-adjusted Price |
2.84 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2018
|
-0.02 / -0.70%
|
2.88
|
2.89
|
2.83
|
2.84
|
2.85
|
2.84
|
2,686,160
|
|
|
12/10/2018
|
-0.07 / -2.39%
|
2.92
|
2.94
|
2.85
|
2.86
|
2.89
|
2.86
|
3,174,410
|
|
|
12/7/2018
|
+0.03 / +1.03%
|
2.90
|
2.96
|
2.89
|
2.93
|
2.93
|
2.93
|
5,984,620
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.88
|
2.92
|
2.83
|
2.90
|
2.88
|
2.90
|
10,016,280
|
|
|
12/5/2018
|
+0.09 / +3.20%
|
2.80
|
2.96
|
2.76
|
2.90
|
2.87
|
2.90
|
13,572,090
|
|
|
12/4/2018
|
+0.06 / +2.18%
|
2.75
|
2.82
|
2.75
|
2.81
|
2.79
|
2.81
|
4,263,290
|
|
|
12/3/2018
|
+0.05 / +1.85%
|
2.71
|
2.82
|
2.71
|
2.75
|
2.78
|
2.75
|
6,988,670
|
|
|
11/30/2018
|
+0.01 / +0.37%
|
2.69
|
2.70
|
2.67
|
2.70
|
2.68
|
2.70
|
1,668,010
|
|
|
11/29/2018
|
-0.05 / -1.82%
|
2.76
|
2.78
|
2.69
|
2.69
|
2.72
|
2.69
|
2,705,140
|
|
|
11/28/2018
|
-0.02 / -0.72%
|
2.76
|
2.78
|
2.72
|
2.74
|
2.75
|
2.74
|
3,755,200
|
|
|
11/27/2018
|
-0.05 / -1.78%
|
2.80
|
2.84
|
2.75
|
2.76
|
2.79
|
2.76
|
2,059,550
|
|
|
11/26/2018
|
-0.02 / -0.71%
|
2.83
|
2.85
|
2.76
|
2.81
|
2.81
|
2.81
|
1,671,740
|
|
|
11/23/2018
|
-0.04 / -1.39%
|
2.86
|
2.94
|
2.80
|
2.83
|
2.85
|
2.83
|
2,108,020
|
|
|
11/22/2018
|
+0.03 / +1.06%
|
2.85
|
2.98
|
2.85
|
2.87
|
2.92
|
2.87
|
3,937,160
|
|
|
11/21/2018
|
+0.09 / +3.27%
|
2.75
|
2.87
|
2.72
|
2.84
|
2.82
|
2.84
|
6,134,580
|
|
|
11/20/2018
|
-0.04 / -1.43%
|
2.79
|
2.80
|
2.73
|
2.75
|
2.77
|
2.75
|
2,537,920
|
|
|
11/19/2018
|
+0.13 / +4.89%
|
2.69
|
2.81
|
2.65
|
2.79
|
2.76
|
2.79
|
4,613,110
|
|
|
11/16/2018
|
0.00 / 0.00%
|
2.65
|
2.67
|
2.63
|
2.66
|
2.65
|
2.66
|
1,064,960
|
|
|
11/15/2018
|
+0.01 / +0.38%
|
2.65
|
2.67
|
2.64
|
2.66
|
2.65
|
2.66
|
1,242,420
|
|
|
11/14/2018
|
+0.02 / +0.76%
|
2.66
|
2.69
|
2.64
|
2.65
|
2.66
|
2.65
|
1,681,020
|
|
|
11/13/2018
|
-0.04 / -1.50%
|
2.65
|
2.66
|
2.62
|
2.63
|
2.64
|
2.63
|
1,781,890
|
|
|
11/12/2018
|
0.00 / 0.00%
|
2.66
|
2.68
|
2.62
|
2.67
|
2.65
|
2.67
|
914,800
|
|
|
11/9/2018
|
0.00 / 0.00%
|
2.66
|
2.70
|
2.66
|
2.67
|
2.67
|
2.67
|
1,329,870
|
|
|
11/8/2018
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.67
|
2.67
|
2.70
|
2.67
|
1,194,460
|
|
|
11/7/2018
|
-0.02 / -0.74%
|
2.68
|
2.69
|
2.65
|
2.67
|
2.67
|
2.67
|
1,548,440
|
|
|
11/6/2018
|
-0.01 / -0.37%
|
2.70
|
2.75
|
2.68
|
2.69
|
2.70
|
2.69
|
1,625,330
|
|
|
11/5/2018
|
+0.03 / +1.12%
|
2.66
|
2.70
|
2.64
|
2.70
|
2.68
|
2.70
|
980,360
|
|
|
11/2/2018
|
-0.03 / -1.11%
|
2.64
|
2.72
|
2.63
|
2.67
|
2.67
|
2.67
|
2,985,270
|
|
|
11/1/2018
|
-0.09 / -3.23%
|
2.81
|
2.81
|
2.70
|
2.70
|
2.74
|
2.70
|
2,216,870
|
|
|
10/31/2018
|
+0.02 / +0.72%
|
2.85
|
2.85
|
2.72
|
2.79
|
2.78
|
2.79
|
2,880,520
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|