Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2016	-0.10 / -1.96%	5.10	5.30	4.90	5.00	5.11	5.00	10,028,090
7/18/2016	+0.20 / +4.08%	4.80	5.20	4.70	5.10	4.95	5.10	11,510,040
7/15/2016	+0.20 / +4.26%	4.70	4.90	4.60	4.90	4.73	4.90	13,585,600
7/14/2016	+0.30 / +6.82%	4.60	4.70	4.50	4.70	4.68	4.70	10,355,310
7/13/2016	+0.20 / +4.76%	4.30	4.40	4.20	4.40	4.37	4.40	6,560,560
7/12/2016	0.00 / 0.00%	4.20	4.30	4.20	4.20	4.20	4.20	6,486,260
7/11/2016	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.25	4.20	997,610
7/8/2016	-0.10 / -2.27%	4.30	4.40	4.20	4.30	4.30	4.30	1,548,910
7/7/2016	+0.10 / +2.33%	4.30	4.40	4.20	4.40	4.30	4.40	3,547,000
7/6/2016	0.00 / 0.00%	4.30	4.40	4.20	4.30	4.30	4.30	7,464,660
7/5/2016	0.00 / 0.00%	4.40	4.40	4.20	4.30	4.30	4.30	2,425,730
7/4/2016	+0.10 / +2.38%	4.30	4.40	4.20	4.30	4.30	4.30	4,086,810
7/1/2016	-0.10 / -2.33%	4.20	4.30	4.20	4.20	4.21	4.20	1,745,820
6/30/2016	0.00 / 0.00%	4.30	4.40	4.20	4.30	4.28	4.30	1,700,700
6/29/2016	+0.10 / +2.38%	4.20	4.40	4.20	4.30	4.30	4.30	3,964,570
6/28/2016	0.00 / 0.00%	4.20	4.30	4.20	4.20	4.21	4.20	2,077,880
6/27/2016	-0.10 / -2.33%	4.20	4.30	4.10	4.20	4.19	4.20	2,494,340
6/24/2016	-0.10 / -2.27%	4.40	4.50	4.10	4.30	4.24	4.30	10,154,170
6/23/2016	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.41	4.40	1,077,990
6/22/2016	+0.10 / +2.27%	4.50	4.50	4.40	4.50	4.42	4.50	1,254,310
6/21/2016	-0.10 / -2.22%	4.50	4.60	4.40	4.40	4.44	4.40	2,259,860
6/20/2016	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.50	4.50	7,195,590
6/17/2016	-0.10 / -2.17%	4.60	4.70	4.50	4.50	4.53	4.50	4,881,660
6/16/2016	-0.10 / -2.13%	4.80	4.90	4.60	4.60	4.75	4.60	5,291,280
6/15/2016	+0.30 / +6.82%	4.50	4.70	4.50	4.70	4.64	4.70	9,832,520
6/14/2016	0.00 / 0.00%	4.40	4.50	4.30	4.40	4.39	4.40	2,292,030
6/13/2016	-0.10 / -2.22%	4.40	4.50	4.40	4.40	4.40	4.40	3,106,370
6/10/2016	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.49	4.50	985,430
6/9/2016	-0.10 / -2.17%	4.60	4.60	4.50	4.50	4.52	4.50	2,383,110
6/8/2016	+0.10 / +2.22%	4.50	4.60	4.40	4.60	4.54	4.60	2,600,830

<<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%