|
|
Closing price on 6/27/2019
|
|
| Open |
3.09 |
| High |
3.09 |
| Low |
3.03 |
| Volume |
5,033,280 |
| Split-adjusted Price |
3.04 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2019
|
-0.03 / -0.98%
|
3.09
|
3.09
|
3.03
|
3.04
|
3.06
|
3.04
|
5,033,280
|
|
|
6/26/2019
|
-0.01 / -0.32%
|
3.06
|
3.10
|
3.06
|
3.07
|
3.08
|
3.07
|
853,930
|
|
|
6/25/2019
|
+0.03 / +0.98%
|
3.08
|
3.10
|
3.05
|
3.08
|
3.07
|
3.08
|
4,477,000
|
|
|
6/24/2019
|
-0.01 / -0.33%
|
3.06
|
3.08
|
3.05
|
3.05
|
3.06
|
3.05
|
759,260
|
|
|
6/21/2019
|
-0.01 / -0.33%
|
3.08
|
3.08
|
3.05
|
3.06
|
3.06
|
3.06
|
557,930
|
|
|
6/20/2019
|
+0.02 / +0.66%
|
3.07
|
3.11
|
3.03
|
3.07
|
3.06
|
3.07
|
1,944,710
|
|
|
6/19/2019
|
+0.01 / +0.33%
|
3.06
|
3.09
|
3.04
|
3.05
|
3.06
|
3.05
|
1,208,190
|
|
|
6/18/2019
|
-0.01 / -0.33%
|
3.07
|
3.10
|
3.02
|
3.04
|
3.06
|
3.04
|
4,119,040
|
|
|
6/17/2019
|
+0.05 / +1.67%
|
3.05
|
3.13
|
3.05
|
3.05
|
3.08
|
3.05
|
9,825,250
|
|
|
6/14/2019
|
-0.03 / -0.99%
|
3.05
|
3.10
|
3.00
|
3.00
|
3.06
|
3.00
|
3,050,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|