|
|
Closing price on 12/20/2018
|
|
| Open |
3.25 |
| High |
3.28 |
| Low |
3.18 |
| Volume |
3,785,110 |
| Split-adjusted Price |
3.23 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-0.03 / -0.92%
|
3.25
|
3.28
|
3.18
|
3.23
|
3.23
|
3.23
|
3,785,110
|
|
|
12/19/2018
|
+0.01 / +0.31%
|
3.30
|
3.30
|
3.18
|
3.26
|
3.24
|
3.26
|
10,150,350
|
|
|
12/18/2018
|
0.00 / 0.00%
|
3.15
|
3.41
|
3.15
|
3.25
|
3.29
|
3.25
|
10,320,830
|
|
|
12/17/2018
|
+0.15 / +4.84%
|
3.06
|
3.29
|
3.04
|
3.25
|
3.20
|
3.25
|
17,768,300
|
|
|
12/14/2018
|
-0.10 / -3.13%
|
3.18
|
3.23
|
3.09
|
3.10
|
3.17
|
3.10
|
5,356,910
|
|
|
12/13/2018
|
+0.17 / +5.61%
|
3.16
|
3.24
|
3.09
|
3.20
|
3.20
|
3.20
|
11,650,780
|
|
|
12/12/2018
|
+0.19 / +6.69%
|
2.85
|
3.03
|
2.85
|
3.03
|
3.00
|
3.03
|
15,850,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|