Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2016	-0.15 / -4.07%	3.69	3.69	3.53	3.54	3.58	3.54	4,631,380
12/20/2016	-0.11 / -2.89%	3.65	3.72	3.59	3.69	3.66	3.69	4,191,010
12/19/2016	+0.12 / +3.26%	3.50	3.80	3.49	3.80	3.54	3.80	9,543,580
12/16/2016	-0.27 / -6.84%	3.68	3.95	3.68	3.68	3.70	3.68	12,479,350
12/15/2016	-0.29 / -6.84%	3.95	4.19	3.95	3.95	3.96	3.95	14,123,590
12/14/2016	-0.31 / -6.81%	4.40	4.48	4.24	4.24	4.25	4.24	12,093,230
12/13/2016	+0.25 / +5.81%	4.14	4.55	4.09	4.55	4.38	4.55	10,225,260
12/12/2016	-0.18 / -4.02%	4.35	4.43	4.17	4.30	4.27	4.30	8,018,480
12/9/2016	-0.23 / -4.88%	4.61	4.65	4.48	4.48	4.52	4.48	4,839,900
12/8/2016	-0.08 / -1.67%	4.81	4.81	4.56	4.71	4.71	4.71	4,282,300
12/7/2016	+0.14 / +3.01%	4.33	4.79	4.33	4.79	4.44	4.79	12,599,030
12/6/2016	-0.35 / -7.00%	5.00	5.00	4.65	4.65	4.91	4.65	14,370,040
12/5/2016	-0.09 / -1.77%	5.09	5.10	4.97	5.00	5.04	5.00	2,433,930
12/2/2016	+0.20 / +4.09%	4.86	5.09	4.84	5.09	4.97	5.09	7,997,600
12/1/2016	-0.19 / -3.74%	5.08	5.09	4.88	4.89	4.95	4.89	7,647,660
11/30/2016	0.00 / 0.00%	5.06	5.09	5.03	5.08	5.08	5.08	7,424,130
11/29/2016	0.00 / 0.00%	5.08	5.15	5.00	5.08	5.06	5.08	7,908,330
11/28/2016	-0.08 / -1.55%	5.15	5.16	5.01	5.08	5.07	5.08	7,465,080
11/25/2016	-0.08 / -1.53%	5.23	5.25	5.09	5.16	5.15	5.16	7,149,660
11/24/2016	-0.06 / -1.13%	5.27	5.28	5.19	5.24	5.22	5.24	5,881,180
11/23/2016	+0.03 / +0.57%	5.27	5.30	5.20	5.30	5.25	5.30	9,964,900
11/22/2016	+0.10 / +1.93%	5.15	5.28	5.11	5.27	5.19	5.27	11,850,600
11/21/2016	+0.01 / +0.19%	5.16	5.21	5.14	5.17	5.18	5.17	7,402,250
11/18/2016	-0.04 / -0.77%	5.20	5.22	5.07	5.16	5.14	5.16	10,747,490
11/17/2016	-0.04 / -0.76%	5.21	5.28	5.14	5.20	5.21	5.20	12,174,600
11/16/2016	+0.04 / +0.77%	5.15	5.29	5.10	5.24	5.19	5.24	13,195,090
11/15/2016	+0.33 / +6.78%	4.87	5.20	4.84	5.20	4.95	5.20	17,246,830
11/14/2016	-0.03 / -0.61%	4.88	4.91	4.82	4.87	4.87	4.87	4,443,530
11/11/2016	-0.03 / -0.61%	4.92	4.94	4.87	4.90	4.91	4.90	3,271,500
11/10/2016	+0.11 / +2.28%	4.87	4.93	4.85	4.93	4.89	4.93	7,595,930

<<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%