|
|
Closing price on 6/13/2019
|
|
| Open |
3.05 |
| High |
3.05 |
| Low |
3.02 |
| Volume |
2,363,900 |
| Split-adjusted Price |
3.03 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2019
|
-0.03 / -0.98%
|
3.05
|
3.05
|
3.02
|
3.03
|
3.03
|
3.03
|
2,363,900
|
|
|
6/12/2019
|
-0.04 / -1.29%
|
3.12
|
3.12
|
3.06
|
3.06
|
3.08
|
3.06
|
5,914,410
|
|
|
6/11/2019
|
0.00 / 0.00%
|
3.10
|
3.13
|
3.10
|
3.10
|
3.11
|
3.10
|
1,348,230
|
|
|
6/10/2019
|
-0.04 / -1.27%
|
3.16
|
3.18
|
3.10
|
3.10
|
3.15
|
3.10
|
2,558,100
|
|
|
6/7/2019
|
0.00 / 0.00%
|
3.14
|
3.18
|
3.13
|
3.14
|
3.15
|
3.14
|
4,494,430
|
|
|
6/6/2019
|
0.00 / 0.00%
|
3.14
|
3.14
|
3.08
|
3.14
|
3.11
|
3.14
|
857,010
|
|
|
6/5/2019
|
+0.08 / +2.61%
|
3.11
|
3.14
|
3.08
|
3.14
|
3.11
|
3.14
|
5,788,070
|
|
|
6/4/2019
|
-0.04 / -1.29%
|
3.10
|
3.15
|
3.06
|
3.06
|
3.09
|
3.06
|
1,752,610
|
|
|
6/3/2019
|
-0.10 / -3.13%
|
3.15
|
3.17
|
3.08
|
3.10
|
3.13
|
3.10
|
4,188,540
|
|
|
5/31/2019
|
-0.08 / -2.44%
|
3.29
|
3.29
|
3.06
|
3.20
|
3.21
|
3.20
|
7,872,650
|
|
|
5/30/2019
|
0.00 / 0.00%
|
3.28
|
3.30
|
3.25
|
3.28
|
3.27
|
3.28
|
7,464,460
|
|
|
5/29/2019
|
0.00 / 0.00%
|
3.28
|
3.37
|
3.26
|
3.28
|
3.32
|
3.28
|
7,009,990
|
|
|
5/28/2019
|
+0.13 / +4.13%
|
3.17
|
3.28
|
3.17
|
3.28
|
3.23
|
3.28
|
10,026,490
|
|
|
5/27/2019
|
+0.02 / +0.64%
|
3.12
|
3.18
|
3.12
|
3.15
|
3.14
|
3.15
|
12,284,000
|
|
|
5/24/2019
|
-0.02 / -0.63%
|
3.14
|
3.21
|
3.11
|
3.13
|
3.16
|
3.13
|
2,668,800
|
|
|
5/23/2019
|
-0.01 / -0.32%
|
3.14
|
3.15
|
3.10
|
3.15
|
3.14
|
3.15
|
3,931,120
|
|
|
5/22/2019
|
-0.02 / -0.63%
|
3.18
|
3.19
|
3.14
|
3.16
|
3.17
|
3.16
|
8,365,050
|
|
|
5/21/2019
|
-0.01 / -0.31%
|
3.19
|
3.22
|
3.13
|
3.18
|
3.17
|
3.18
|
4,963,770
|
|
|
5/20/2019
|
+0.07 / +2.24%
|
3.12
|
3.21
|
3.12
|
3.19
|
3.16
|
3.19
|
4,101,840
|
|
|
5/17/2019
|
-0.03 / -0.95%
|
3.11
|
3.15
|
3.09
|
3.12
|
3.12
|
3.12
|
2,174,950
|
|
|
5/16/2019
|
-0.04 / -1.25%
|
3.19
|
3.21
|
3.10
|
3.15
|
3.16
|
3.15
|
3,614,760
|
|
|
5/15/2019
|
+0.07 / +2.24%
|
3.14
|
3.22
|
3.12
|
3.19
|
3.18
|
3.19
|
3,863,350
|
|
|
5/14/2019
|
+0.07 / +2.30%
|
3.04
|
3.16
|
3.02
|
3.12
|
3.11
|
3.12
|
4,055,480
|
|
|
5/13/2019
|
+0.08 / +2.69%
|
2.99
|
3.10
|
2.99
|
3.05
|
3.05
|
3.05
|
3,467,650
|
|
|
5/10/2019
|
+0.02 / +0.68%
|
2.95
|
3.00
|
2.94
|
2.97
|
2.97
|
2.97
|
1,837,950
|
|
|
5/9/2019
|
+0.01 / +0.34%
|
2.94
|
2.97
|
2.92
|
2.95
|
2.93
|
2.95
|
1,028,460
|
|
|
5/8/2019
|
-0.04 / -1.34%
|
2.95
|
2.96
|
2.92
|
2.94
|
2.94
|
2.94
|
736,230
|
|
|
5/7/2019
|
+0.03 / +1.02%
|
2.96
|
3.00
|
2.93
|
2.98
|
2.97
|
2.98
|
1,518,500
|
|
|
5/6/2019
|
-0.09 / -2.96%
|
3.00
|
3.00
|
2.93
|
2.95
|
2.96
|
2.95
|
1,372,130
|
|
|
5/3/2019
|
+0.04 / +1.33%
|
3.00
|
3.08
|
3.00
|
3.04
|
3.04
|
3.04
|
1,151,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|