|
|
Closing price on 2/22/2019
|
|
| Open |
2.71 |
| High |
2.73 |
| Low |
2.67 |
| Volume |
3,774,260 |
| Split-adjusted Price |
2.67 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.05 / -1.84%
|
2.71
|
2.73
|
2.67
|
2.67
|
2.69
|
2.67
|
3,774,260
|
|
|
2/21/2019
|
-0.03 / -1.09%
|
2.75
|
2.77
|
2.69
|
2.72
|
2.72
|
2.72
|
4,460,170
|
|
|
2/20/2019
|
-0.05 / -1.79%
|
2.79
|
2.80
|
2.74
|
2.75
|
2.76
|
2.75
|
3,145,320
|
|
|
2/19/2019
|
-0.03 / -1.06%
|
2.84
|
2.85
|
2.80
|
2.80
|
2.83
|
2.80
|
1,059,030
|
|
|
2/18/2019
|
+0.03 / +1.07%
|
2.80
|
2.84
|
2.80
|
2.83
|
2.81
|
2.83
|
2,069,930
|
|
|
2/15/2019
|
+0.02 / +0.72%
|
2.78
|
2.83
|
2.78
|
2.80
|
2.80
|
2.80
|
1,435,100
|
|
|
2/14/2019
|
-0.05 / -1.77%
|
2.85
|
2.86
|
2.78
|
2.78
|
2.81
|
2.78
|
2,012,430
|
|
|
2/13/2019
|
-0.02 / -0.70%
|
2.85
|
2.88
|
2.81
|
2.83
|
2.85
|
2.83
|
1,872,720
|
|
|
2/12/2019
|
+0.11 / +4.01%
|
2.77
|
2.85
|
2.73
|
2.85
|
2.79
|
2.85
|
2,678,360
|
|
|
2/11/2019
|
+0.04 / +1.48%
|
2.73
|
2.78
|
2.73
|
2.74
|
2.75
|
2.74
|
1,014,160
|
|
|
2/1/2019
|
0.00 / 0.00%
|
2.70
|
2.74
|
2.68
|
2.70
|
2.70
|
2.70
|
1,084,160
|
|
|
1/31/2019
|
-0.05 / -1.82%
|
2.66
|
2.73
|
2.66
|
2.70
|
2.70
|
2.70
|
2,376,510
|
|
|
1/30/2019
|
+0.01 / +0.36%
|
2.74
|
2.78
|
2.74
|
2.75
|
2.75
|
2.75
|
860,160
|
|
|
1/29/2019
|
-0.05 / -1.79%
|
2.80
|
2.80
|
2.74
|
2.74
|
2.76
|
2.74
|
1,219,020
|
|
|
1/28/2019
|
+0.02 / +0.72%
|
2.76
|
2.80
|
2.76
|
2.79
|
2.78
|
2.79
|
1,460,030
|
|
|
1/25/2019
|
-0.01 / -0.36%
|
2.77
|
2.80
|
2.76
|
2.77
|
2.78
|
2.77
|
1,527,480
|
|
|
1/24/2019
|
-0.02 / -0.71%
|
2.81
|
2.82
|
2.77
|
2.78
|
2.79
|
2.78
|
1,760,990
|
|
|
1/23/2019
|
+0.01 / +0.36%
|
2.80
|
2.85
|
2.79
|
2.80
|
2.82
|
2.80
|
2,887,740
|
|
|
1/22/2019
|
-0.21 / -7.00%
|
2.98
|
3.00
|
2.79
|
2.79
|
2.87
|
2.79
|
6,169,030
|
|
|
1/21/2019
|
+0.01 / +0.33%
|
2.99
|
3.01
|
2.95
|
3.00
|
2.98
|
3.00
|
1,756,940
|
|
|
1/18/2019
|
+0.04 / +1.36%
|
2.95
|
2.99
|
2.93
|
2.99
|
2.96
|
2.99
|
1,112,370
|
|
|
1/17/2019
|
-0.06 / -1.99%
|
3.03
|
3.03
|
2.95
|
2.95
|
2.97
|
2.95
|
1,616,890
|
|
|
1/16/2019
|
+0.01 / +0.33%
|
3.03
|
3.06
|
3.00
|
3.01
|
3.03
|
3.01
|
1,769,010
|
|
|
1/15/2019
|
+0.06 / +2.04%
|
2.94
|
3.00
|
2.93
|
3.00
|
2.97
|
3.00
|
1,399,030
|
|
|
1/14/2019
|
-0.07 / -2.33%
|
3.04
|
3.04
|
2.94
|
2.94
|
2.99
|
2.94
|
1,699,250
|
|
|
1/11/2019
|
+0.01 / +0.33%
|
3.00
|
3.06
|
3.00
|
3.01
|
3.03
|
3.01
|
1,634,310
|
|
|
1/10/2019
|
-0.02 / -0.66%
|
3.02
|
3.04
|
2.99
|
3.00
|
3.01
|
3.00
|
1,976,110
|
|
|
1/9/2019
|
+0.03 / +1.00%
|
3.00
|
3.05
|
2.99
|
3.02
|
3.02
|
3.02
|
1,959,400
|
|
|
1/8/2019
|
0.00 / 0.00%
|
2.99
|
3.05
|
2.95
|
2.99
|
3.00
|
2.99
|
2,614,550
|
|
|
1/7/2019
|
+0.08 / +2.75%
|
2.94
|
3.00
|
2.94
|
2.99
|
2.97
|
2.99
|
8,372,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|