Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2016	-0.10 / -2.04%	4.90	5.00	4.80	4.80	4.87	4.80	4,651,310
3/28/2016	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.93	4.90	2,006,110
3/25/2016	-0.10 / -1.96%	5.00	5.10	4.90	5.00	4.99	5.00	2,314,940
3/24/2016	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.07	5.10	998,390
3/23/2016	+0.10 / +2.00%	5.00	5.20	5.00	5.10	5.09	5.10	5,349,600
3/22/2016	0.00 / 0.00%	5.00	5.10	4.90	5.00	5.00	5.00	2,068,620
3/21/2016	0.00 / 0.00%	5.00	5.20	5.00	5.00	5.06	5.00	2,925,100
3/18/2016	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.07	5.00	5,740,370
3/17/2016	0.00 / 0.00%	5.20	5.30	5.10	5.10	5.17	5.10	3,623,010
3/16/2016	0.00 / 0.00%	5.00	5.20	5.00	5.10	5.09	5.10	2,314,800
3/15/2016	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.09	5.10	1,655,220
3/14/2016	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.10	5.10	2,077,760
3/11/2016	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.10	5.10	4,534,920
3/10/2016	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.09	5.10	2,142,910
3/9/2016	+0.10 / +2.00%	5.10	5.20	5.00	5.10	5.10	5.10	2,197,000
3/8/2016	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.07	5.00	2,713,210
3/7/2016	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.11	5.10	3,221,120
3/4/2016	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.11	5.10	2,213,400
3/3/2016	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	5.10	2,817,920
3/2/2016	+0.10 / +1.96%	5.20	5.30	5.10	5.20	5.20	5.20	2,686,960
3/1/2016	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.12	5.10	1,981,330
2/29/2016	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.17	5.10	1,839,180
2/26/2016	0.00 / 0.00%	5.20	5.30	5.10	5.20	5.20	5.20	1,497,870
2/25/2016	-0.10 / -1.89%	5.30	5.40	5.10	5.20	5.20	5.20	3,188,000
2/24/2016	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	3,699,250
2/23/2016	-0.10 / -1.85%	5.50	5.50	5.20	5.30	5.36	5.30	4,542,770
2/22/2016	+0.10 / +1.89%	5.40	5.50	5.30	5.40	5.40	5.40	2,842,630
2/19/2016	+0.10 / +1.92%	5.30	5.50	5.20	5.30	5.36	5.30	3,366,540
2/18/2016	+0.10 / +1.96%	5.20	5.40	5.10	5.20	5.26	5.20	5,368,290
2/17/2016	-0.10 / -1.92%	5.10	5.20	5.00	5.10	5.10	5.10	4,738,590

<<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	328,800	5.90	0.00%
AGG	271,400	15.40	-1.91%
API	303,100	7.50	-2.60%
ASM	500,900	8.84	0.68%
BCR	8,315,200	5.40	-3.57%
BII	87,000	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%