Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2017	+0.01 / +0.31%	3.25	3.33	3.25	3.25	3.28	3.25	3,005,340
5/3/2017	0.00 / 0.00%	3.27	3.27	3.22	3.24	3.25	3.24	1,983,470
4/28/2017	-0.02 / -0.61%	3.26	3.27	3.20	3.24	3.24	3.24	7,295,940
4/27/2017	-0.03 / -0.91%	3.29	3.35	3.25	3.26	3.30	3.26	4,000,180
4/26/2017	+0.09 / +2.81%	3.20	3.29	3.20	3.29	3.25	3.29	3,536,880
4/25/2017	-0.03 / -0.93%	3.23	3.23	3.17	3.20	3.20	3.20	3,148,430
4/24/2017	0.00 / 0.00%	3.23	3.24	3.20	3.23	3.23	3.23	5,650,320
4/21/2017	+0.03 / +0.94%	3.20	3.26	3.20	3.23	3.24	3.23	4,000,860
4/20/2017	-0.07 / -2.14%	3.26	3.27	3.20	3.20	3.22	3.20	6,501,230
4/19/2017	+0.01 / +0.31%	3.20	3.28	3.20	3.27	3.25	3.27	7,762,700
4/18/2017	+0.01 / +0.31%	3.23	3.26	3.12	3.26	3.20	3.26	11,168,360
4/17/2017	-0.03 / -0.91%	3.32	3.42	3.25	3.25	3.34	3.25	8,735,760
4/14/2017	+0.21 / +6.84%	3.07	3.28	3.06	3.28	3.20	3.28	17,291,240
4/13/2017	-0.01 / -0.32%	2.88	3.07	2.88	3.07	2.94	3.07	24,892,480
4/12/2017	-0.17 / -5.23%	3.10	3.15	3.03	3.08	3.08	3.08	25,948,230
4/11/2017	-0.24 / -6.88%	3.47	3.49	3.25	3.25	3.33	3.25	19,836,240
4/10/2017	-0.01 / -0.29%	3.55	3.57	3.49	3.49	3.52	3.49	8,410,720
4/7/2017	-0.13 / -3.58%	3.38	3.50	3.38	3.50	3.39	3.50	25,168,710
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

<<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%