Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2017	-0.27 / -6.92%	3.80	3.83	3.63	3.63	3.65	3.63	26,550,980
4/4/2017	-0.09 / -2.26%	4.00	4.01	3.89	3.90	3.94	3.90	12,425,200
4/3/2017	-0.04 / -0.99%	4.07	4.09	3.98	3.99	4.02	3.99	12,087,320
3/31/2017	-0.15 / -3.59%	4.18	4.24	4.02	4.03	4.11	4.03	12,413,360
3/30/2017	+0.01 / +0.24%	4.16	4.24	4.14	4.18	4.18	4.18	21,357,930
3/29/2017	-0.03 / -0.71%	4.19	4.20	4.14	4.17	4.16	4.17	12,631,470
3/28/2017	-0.04 / -0.94%	4.24	4.28	4.20	4.20	4.24	4.20	17,024,590
3/27/2017	+0.04 / +0.95%	4.20	4.29	4.19	4.24	4.25	4.24	20,914,450
3/24/2017	+0.15 / +3.70%	4.05	4.28	4.04	4.20	4.18	4.20	28,021,000
3/23/2017	0.00 / 0.00%	4.02	4.05	4.00	4.05	4.03	4.05	10,976,310
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

<<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	1,431,400	5.90	1.72%
AGG	228,500	15.70	-0.63%
API	364,300	7.70	0.00%
ASM	730,500	8.78	-0.23%
BCR	1,472,200	5.60	0.00%
BII	0	0.70	0.00%
BVL	3,900	10.00	-0.99%
C21	0	17.50	0.00%
CCI	1,300	20.50	1.99%