Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/30/2016	-0.01 / -0.25%	3.94	3.99	3.85	3.99	3.91	3.99	3,953,420
12/29/2016	+0.06 / +1.52%	3.94	4.00	3.88	4.00	3.95	4.00	4,200,880
12/28/2016	+0.23 / +6.20%	3.67	3.94	3.66	3.94	3.82	3.94	12,070,680
12/27/2016	+0.08 / +2.20%	3.63	3.71	3.60	3.71	3.66	3.71	17,756,670
12/26/2016	-0.10 / -2.68%	3.69	3.70	3.63	3.63	3.67	3.63	5,396,590
12/23/2016	+0.13 / +3.61%	3.56	3.73	3.47	3.73	3.60	3.73	18,758,210
12/22/2016	+0.06 / +1.69%	3.56	3.60	3.42	3.60	3.52	3.60	6,972,790
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

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	312,600	6.00	-1.64%
AGG	562,000	16.50	1.85%
API	280,100	7.20	0.00%
ASM	361,200	6.85	-2.28%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,900	18.30	-1.08%
C21	0	14.00	0.00%
CCI	37,600	25.50	3.24%