|
|
Closing price on 3/22/2017
|
|
| Open |
4.05 |
| High |
4.07 |
| Low |
3.99 |
| Volume |
18,231,710 |
| Split-adjusted Price |
4.05 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.01 / -0.25%
|
4.05
|
4.07
|
3.99
|
4.05
|
4.03
|
4.05
|
18,231,710
|
|
|
3/21/2017
|
+0.02 / +0.50%
|
4.06
|
4.14
|
4.00
|
4.06
|
4.08
|
4.06
|
15,078,040
|
|
|
3/20/2017
|
+0.06 / +1.51%
|
4.16
|
4.16
|
4.04
|
4.04
|
4.08
|
4.04
|
7,795,410
|
|
|
3/17/2017
|
0.00 / 0.00%
|
3.93
|
3.98
|
3.80
|
3.98
|
3.95
|
3.98
|
35,773,010
|
|
|
3/16/2017
|
+0.02 / +0.51%
|
3.96
|
3.98
|
3.90
|
3.98
|
3.97
|
3.98
|
1,611,150
|
|
|
3/15/2017
|
-0.02 / -0.50%
|
3.98
|
3.98
|
3.90
|
3.96
|
3.93
|
3.96
|
2,602,310
|
|
|
3/14/2017
|
0.00 / 0.00%
|
3.80
|
3.99
|
3.80
|
3.98
|
3.90
|
3.98
|
3,983,670
|
|
|
3/13/2017
|
-0.24 / -5.69%
|
4.05
|
4.07
|
3.98
|
3.98
|
4.01
|
3.98
|
8,372,900
|
|
|
3/10/2017
|
+0.01 / +0.24%
|
4.21
|
4.28
|
4.19
|
4.22
|
4.23
|
4.22
|
16,103,520
|
|
|
3/9/2017
|
+0.05 / +1.20%
|
4.20
|
4.24
|
4.16
|
4.21
|
4.19
|
4.21
|
14,444,190
|
|
|
3/8/2017
|
+0.06 / +1.46%
|
4.10
|
4.20
|
4.05
|
4.16
|
4.17
|
4.16
|
3,354,220
|
|
|
3/7/2017
|
-0.23 / -5.31%
|
4.26
|
4.29
|
4.10
|
4.10
|
4.21
|
4.10
|
8,972,120
|
|
|
3/6/2017
|
-0.02 / -0.46%
|
4.30
|
4.35
|
4.26
|
4.33
|
4.31
|
4.33
|
7,009,050
|
|
|
3/3/2017
|
-0.08 / -1.81%
|
4.40
|
4.41
|
4.28
|
4.35
|
4.34
|
4.35
|
7,212,160
|
|
|
3/2/2017
|
-0.06 / -1.34%
|
4.49
|
4.49
|
4.38
|
4.43
|
4.42
|
4.43
|
5,443,940
|
|
|
3/1/2017
|
0.00 / 0.00%
|
4.39
|
4.49
|
4.27
|
4.49
|
4.38
|
4.49
|
12,347,050
|
|
|
2/28/2017
|
+0.06 / +1.35%
|
4.45
|
4.52
|
4.35
|
4.49
|
4.45
|
4.49
|
5,003,640
|
|
|
2/27/2017
|
+0.17 / +3.99%
|
4.33
|
4.44
|
4.23
|
4.43
|
4.35
|
4.43
|
7,640,740
|
|
|
2/24/2017
|
+0.27 / +6.77%
|
4.00
|
4.26
|
3.99
|
4.26
|
4.23
|
4.26
|
12,144,160
|
|
|
2/23/2017
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.94
|
3.99
|
3.97
|
3.99
|
2,617,030
|
|
|
2/22/2017
|
+0.04 / +1.01%
|
3.98
|
3.99
|
3.94
|
3.99
|
3.96
|
3.99
|
3,285,310
|
|
|
2/21/2017
|
+0.05 / +1.28%
|
3.93
|
3.99
|
3.92
|
3.95
|
3.96
|
3.95
|
2,871,870
|
|
|
2/20/2017
|
-0.05 / -1.27%
|
3.93
|
3.95
|
3.88
|
3.90
|
3.91
|
3.90
|
2,235,410
|
|
|
2/17/2017
|
-0.03 / -0.75%
|
3.97
|
3.97
|
3.93
|
3.95
|
3.94
|
3.95
|
2,538,810
|
|
|
2/16/2017
|
0.00 / 0.00%
|
3.98
|
3.99
|
3.96
|
3.98
|
3.97
|
3.98
|
3,175,640
|
|
|
2/15/2017
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.96
|
3.98
|
3.98
|
3.98
|
3,061,640
|
|
|
2/14/2017
|
+0.05 / +1.27%
|
3.96
|
3.99
|
3.93
|
3.99
|
3.96
|
3.99
|
6,690,540
|
|
|
2/13/2017
|
0.00 / 0.00%
|
3.93
|
3.95
|
3.92
|
3.94
|
3.93
|
3.94
|
2,251,050
|
|
|
2/10/2017
|
-0.04 / -1.01%
|
3.95
|
3.95
|
3.92
|
3.94
|
3.93
|
3.94
|
1,507,750
|
|
|
2/9/2017
|
-0.01 / -0.25%
|
4.00
|
4.03
|
3.95
|
3.98
|
3.99
|
3.98
|
2,264,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|