Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2016	0.00 / 0.00%	5.20	5.30	5.10	5.20	5.20	5.20	1,383,170
2/4/2016	0.00 / 0.00%	5.20	5.30	5.10	5.20	5.21	5.20	4,503,464
2/3/2016	0.00 / 0.00%	5.10	5.20	5.10	5.20	5.11	5.20	3,454,310
2/2/2016	0.00 / 0.00%	5.10	5.30	5.10	5.20	5.19	5.20	2,626,980
2/1/2016	0.00 / 0.00%	5.20	5.40	5.20	5.20	5.25	5.20	5,177,040
1/29/2016	+0.10 / +1.96%	5.10	5.30	5.00	5.20	5.16	5.20	2,442,020
1/28/2016	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.18	5.10	2,456,410
1/27/2016	+0.20 / +4.00%	5.00	5.30	5.00	5.20	5.14	5.20	2,812,190
1/26/2016	-0.10 / -1.96%	5.00	5.10	4.90	5.00	5.00	5.00	3,742,080
1/25/2016	+0.30 / +6.25%	4.90	5.10	4.90	5.10	5.03	5.10	4,041,490
1/22/2016	0.00 / 0.00%	4.80	4.90	4.60	4.80	4.74	4.80	5,027,090
1/21/2016	-0.10 / -2.04%	4.80	5.00	4.70	4.80	4.81	4.80	2,772,920
1/20/2016	+0.10 / +2.08%	4.90	5.10	4.70	4.90	4.91	4.90	5,759,170
1/19/2016	+0.10 / +2.13%	4.70	4.90	4.70	4.80	4.80	4.80	2,295,810
1/18/2016	-0.30 / -6.00%	4.90	4.90	4.70	4.70	4.74	4.70	7,258,900
1/15/2016	-0.20 / -3.85%	5.20	5.30	4.90	5.00	5.06	5.00	4,089,050
1/14/2016	-0.10 / -1.89%	5.20	5.30	5.10	5.20	5.17	5.20	2,596,570
1/13/2016	-0.10 / -1.85%	5.40	5.50	5.30	5.30	5.36	5.30	2,391,390
1/12/2016	+0.20 / +3.85%	5.20	5.40	5.20	5.40	5.35	5.40	7,060,400
1/11/2016	-0.10 / -1.89%	5.20	5.30	5.20	5.20	5.23	5.20	2,346,190
1/8/2016	-0.10 / -1.85%	5.30	5.40	5.20	5.30	5.29	5.30	3,271,890
1/7/2016	-0.20 / -3.57%	5.50	5.50	5.30	5.40	5.43	5.40	3,878,130
1/6/2016	+0.10 / +1.82%	5.50	5.70	5.40	5.60	5.55	5.60	1,711,720
1/5/2016	-0.10 / -1.79%	5.60	5.60	5.40	5.50	5.50	5.50	1,891,920
1/4/2016	0.00 / 0.00%	5.70	5.80	5.60	5.60	5.64	5.60	3,238,350
12/31/2015	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.68	5.60	1,305,870
12/30/2015	0.00 / 0.00%	5.80	5.80	5.70	5.70	5.71	5.70	1,080,810
12/29/2015	+0.20 / +3.64%	5.50	5.80	5.40	5.70	5.61	5.70	4,681,370
12/28/2015	-0.10 / -1.79%	5.60	5.70	5.50	5.50	5.58	5.50	2,496,870
12/25/2015	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.66	5.60	1,063,420

<<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	578,000	6.10	3.39%
AGG	324,200	15.55	-0.96%
API	574,800	7.60	-1.30%
ASM	607,900	8.84	0.68%
BCR	8,650,800	5.50	-1.79%
BII	123,500	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%