Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2016	0.00 / 0.00%	4.80	4.90	4.70	4.70	4.78	4.70	3,546,860
4/26/2016	0.00 / 0.00%	4.60	4.80	4.60	4.70	4.69	4.70	2,563,370
4/25/2016	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.70	4.70	2,297,740
4/22/2016	+0.10 / +2.17%	4.60	4.70	4.50	4.70	4.63	4.70	866,460
4/21/2016	0.00 / 0.00%	4.60	4.70	4.60	4.60	4.61	4.60	1,421,510
4/20/2016	0.00 / 0.00%	4.60	4.70	4.50	4.60	4.60	4.60	2,717,500
4/19/2016	-0.10 / -2.13%	4.60	4.70	4.60	4.60	4.62	4.60	2,064,470
4/15/2016	-0.10 / -2.08%	4.80	4.90	4.70	4.70	4.80	4.70	1,913,400
4/14/2016	+0.20 / +4.35%	4.60	4.90	4.60	4.80	4.75	4.80	4,413,790
4/13/2016	-0.10 / -2.13%	4.60	4.70	4.50	4.60	4.60	4.60	2,560,280
4/12/2016	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.70	4.70	1,835,930
4/11/2016	-0.10 / -2.08%	4.80	4.80	4.70	4.70	4.70	4.70	2,134,610
4/8/2016	+0.10 / +2.13%	4.70	4.80	4.60	4.80	4.71	4.80	1,564,070
4/7/2016	-0.10 / -2.08%	4.80	4.80	4.60	4.70	4.70	4.70	1,859,390
4/6/2016	0.00 / 0.00%	4.80	4.80	4.70	4.80	4.77	4.80	536,110
4/5/2016	+0.10 / +2.13%	4.70	4.90	4.60	4.80	4.73	4.80	3,119,600
4/4/2016	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.70	4.70	1,961,690
4/1/2016	-0.10 / -2.08%	4.80	4.80	4.60	4.70	4.73	4.70	1,826,360
3/31/2016	-0.10 / -2.04%	4.90	4.90	4.70	4.80	4.81	4.80	1,495,470
3/30/2016	+0.10 / +2.08%	4.80	4.90	4.70	4.90	4.83	4.90	2,653,570
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

<<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	202,700	6.00	1.69%
AGG	136,300	15.45	-1.59%
API	94,200	7.70	0.00%
ASM	234,200	8.84	0.68%
BCR	7,752,100	5.50	-1.79%
BII	46,400	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%