Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2017	-0.19 / -4.03%	4.72	4.76	4.46	4.52	4.60	4.52	9,712,660
7/17/2017	+0.30 / +6.80%	4.48	4.71	4.44	4.71	4.67	4.71	14,787,260
7/14/2017	+0.09 / +2.08%	4.30	4.48	4.30	4.41	4.40	4.41	5,050,270
7/13/2017	-0.11 / -2.48%	4.43	4.48	4.27	4.32	4.35	4.32	10,060,240
7/12/2017	-0.14 / -3.06%	4.61	4.65	4.43	4.43	4.52	4.43	7,062,190
7/11/2017	-0.01 / -0.22%	4.58	4.66	4.41	4.57	4.55	4.57	9,225,420
7/10/2017	-0.02 / -0.43%	4.60	4.72	4.42	4.58	4.57	4.58	12,206,220
7/7/2017	-0.34 / -6.88%	4.90	4.92	4.60	4.60	4.76	4.60	18,897,230
7/6/2017	+0.32 / +6.93%	4.89	4.94	4.77	4.94	4.91	4.94	37,778,470
7/5/2017	+0.30 / +6.94%	4.50	4.62	4.45	4.62	4.58	4.62	28,213,260
7/4/2017	+0.28 / +6.93%	4.14	4.32	4.10	4.32	4.29	4.32	33,067,830
7/3/2017	+0.14 / +3.59%	3.94	4.11	3.88	4.04	3.99	4.04	11,277,530
6/30/2017	-0.08 / -2.01%	3.95	3.96	3.84	3.90	3.90	3.90	11,142,157
6/29/2017	+0.04 / +1.02%	3.97	4.01	3.95	3.98	3.97	3.98	8,423,300
6/28/2017	+0.01 / +0.25%	3.95	4.07	3.91	3.94	3.98	3.94	21,509,070
6/27/2017	+0.25 / +6.79%	3.93	3.93	3.89	3.93	3.93	3.93	20,481,780
6/26/2017	+0.24 / +6.98%	3.68	3.68	3.68	3.68	3.68	3.68	5,405,620
6/23/2017	+0.05 / +1.47%	3.39	3.48	3.38	3.44	3.42	3.44	8,020,040
6/22/2017	-0.01 / -0.29%	3.42	3.43	3.37	3.39	3.40	3.39	19,007,250
6/21/2017	-0.05 / -1.45%	3.43	3.43	3.39	3.40	3.40	3.40	18,898,690
6/20/2017	-0.02 / -0.58%	3.48	3.49	3.43	3.45	3.45	3.45	13,442,650
6/19/2017	+0.09 / +2.66%	3.49	3.50	3.44	3.47	3.48	3.47	7,680,840
6/16/2017	+0.02 / +0.60%	3.37	3.51	3.37	3.38	3.42	3.38	12,818,590
6/15/2017	+0.01 / +0.30%	3.35	3.37	3.34	3.36	3.36	3.36	9,288,410
6/14/2017	-0.03 / -0.89%	3.38	3.39	3.35	3.35	3.37	3.35	3,100,060
6/13/2017	+0.02 / +0.60%	3.36	3.40	3.36	3.38	3.38	3.38	2,020,600
6/12/2017	-0.01 / -0.30%	3.37	3.39	3.36	3.36	3.37	3.36	2,009,490
6/9/2017	-0.01 / -0.30%	3.39	3.40	3.37	3.37	3.38	3.37	1,900,870
6/8/2017	-0.02 / -0.59%	3.40	3.42	3.38	3.38	3.39	3.38	2,431,820
6/7/2017	0.00 / 0.00%	3.40	3.45	3.40	3.40	3.41	3.40	2,379,230

<<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	41,700	5.80	0.00%
AGG	90,300	15.60	-0.64%
API	110,400	7.70	-1.28%
ASM	72,200	8.82	0.00%
BCR	2,373,300	5.60	1.82%
BII	0	0.70	0.00%
BVL	100	10.10	-8.18%
C21	0	17.50	0.00%
CCI	0	20.10	0.00%