Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2016	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.49	4.50	2,101,290
5/30/2016	+0.10 / +2.27%	4.50	4.60	4.40	4.50	4.50	4.50	5,547,820
5/27/2016	+0.10 / +2.33%	4.40	4.50	4.30	4.40	4.40	4.40	2,486,110
5/26/2016	-0.10 / -2.27%	4.40	4.50	4.30	4.30	4.39	4.30	1,122,250
5/25/2016	0.00 / 0.00%	4.50	4.50	4.40	4.40	4.42	4.40	3,619,590
5/24/2016	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.40	4.40	1,196,230
5/23/2016	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.41	4.40	642,730
5/20/2016	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.38	4.40	1,892,380
5/19/2016	0.00 / 0.00%	4.40	4.50	4.30	4.40	4.40	4.40	2,589,380
5/18/2016	0.00 / 0.00%	4.40	4.50	4.40	4.40	4.42	4.40	1,270,420
5/17/2016	+0.10 / +2.33%	4.40	4.50	4.30	4.40	4.40	4.40	3,833,820
5/16/2016	-0.10 / -2.27%	4.40	4.50	4.30	4.30	4.37	4.30	2,029,130
5/13/2016	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.40	4.40	2,952,980
5/12/2016	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.50	4.50	1,740,530
5/11/2016	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.50	4.50	1,380,150
5/10/2016	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.50	4.50	3,116,810
5/9/2016	0.00 / 0.00%	4.60	4.70	4.50	4.50	4.58	4.50	3,503,040
5/6/2016	0.00 / 0.00%	4.60	4.60	4.50	4.50	4.52	4.50	3,961,200
5/5/2016	0.00 / 0.00%	4.60	4.60	4.50	4.50	4.51	4.50	1,821,370
5/4/2016	-0.10 / -2.17%	4.60	4.70	4.50	4.50	4.57	4.50	2,756,510
4/29/2016	-0.10 / -2.13%	4.70	4.70	4.60	4.60	4.62	4.60	1,102,820
4/28/2016	0.00 / 0.00%	4.80	4.80	4.60	4.70	4.70	4.70	2,013,130
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

<<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	159,900	5.90	0.00%
AGG	47,700	15.60	-0.64%
API	79,700	7.60	-1.30%
ASM	152,800	8.85	0.80%
BCR	5,472,900	5.70	1.79%
BII	28,200	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%