|
|
Closing price on 6/5/2017
|
|
| Open |
3.42 |
| High |
3.45 |
| Low |
3.39 |
| Volume |
2,345,670 |
| Split-adjusted Price |
3.40 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.01 / +0.29%
|
3.42
|
3.45
|
3.39
|
3.40
|
3.41
|
3.40
|
2,345,670
|
|
|
6/2/2017
|
-0.01 / -0.29%
|
3.36
|
3.43
|
3.36
|
3.39
|
3.39
|
3.39
|
1,205,660
|
|
|
6/1/2017
|
+0.04 / +1.19%
|
3.36
|
3.44
|
3.36
|
3.40
|
3.40
|
3.40
|
948,850
|
|
|
5/31/2017
|
+0.01 / +0.30%
|
3.35
|
3.40
|
3.34
|
3.36
|
3.37
|
3.36
|
2,099,130
|
|
|
5/30/2017
|
-0.13 / -3.74%
|
3.47
|
3.48
|
3.35
|
3.35
|
3.42
|
3.35
|
4,622,070
|
|
|
5/29/2017
|
-0.04 / -1.14%
|
3.53
|
3.53
|
3.47
|
3.48
|
3.50
|
3.48
|
14,449,220
|
|
|
5/26/2017
|
-0.02 / -0.56%
|
3.53
|
3.54
|
3.50
|
3.52
|
3.52
|
3.52
|
13,673,520
|
|
|
5/25/2017
|
0.00 / 0.00%
|
3.54
|
3.58
|
3.52
|
3.54
|
3.54
|
3.54
|
15,014,760
|
|
|
5/24/2017
|
-0.03 / -0.84%
|
3.57
|
3.59
|
3.53
|
3.54
|
3.56
|
3.54
|
14,008,600
|
|
|
5/23/2017
|
+0.01 / +0.28%
|
3.56
|
3.64
|
3.55
|
3.57
|
3.59
|
3.57
|
11,476,280
|
|
|
5/22/2017
|
+0.06 / +1.71%
|
3.60
|
3.64
|
3.55
|
3.56
|
3.59
|
3.56
|
11,884,220
|
|
|
5/19/2017
|
+0.01 / +0.29%
|
3.50
|
3.54
|
3.46
|
3.50
|
3.49
|
3.50
|
5,359,290
|
|
|
5/18/2017
|
-0.08 / -2.24%
|
3.52
|
3.57
|
3.48
|
3.49
|
3.52
|
3.49
|
4,858,000
|
|
|
5/17/2017
|
-0.12 / -3.25%
|
3.69
|
3.69
|
3.55
|
3.57
|
3.61
|
3.57
|
6,372,850
|
|
|
5/16/2017
|
+0.23 / +6.65%
|
3.50
|
3.70
|
3.50
|
3.69
|
3.65
|
3.69
|
16,997,780
|
|
|
5/15/2017
|
+0.11 / +3.28%
|
3.36
|
3.47
|
3.35
|
3.46
|
3.43
|
3.46
|
7,519,710
|
|
|
5/12/2017
|
0.00 / 0.00%
|
3.36
|
3.40
|
3.35
|
3.35
|
3.36
|
3.35
|
2,655,230
|
|
|
5/11/2017
|
-0.07 / -2.05%
|
3.42
|
3.45
|
3.35
|
3.35
|
3.41
|
3.35
|
31,893,450
|
|
|
5/10/2017
|
-0.04 / -1.16%
|
3.47
|
3.53
|
3.42
|
3.42
|
3.48
|
3.42
|
7,902,590
|
|
|
5/9/2017
|
+0.14 / +4.22%
|
3.32
|
3.54
|
3.32
|
3.46
|
3.48
|
3.46
|
7,289,870
|
|
|
5/8/2017
|
+0.06 / +1.84%
|
3.27
|
3.33
|
3.27
|
3.32
|
3.31
|
3.32
|
11,316,900
|
|
|
5/5/2017
|
+0.01 / +0.31%
|
3.26
|
3.28
|
3.25
|
3.26
|
3.26
|
3.26
|
4,936,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|