Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	+0.05 / +1.15%	4.33	4.38	4.28	4.38	4.33	4.38	5,535,990
7/27/2017	-0.11 / -2.48%	4.41	4.44	4.33	4.33	4.37	4.33	4,073,470
7/26/2017	+0.19 / +4.47%	4.30	4.46	4.26	4.44	4.39	4.44	3,967,970
7/25/2017	+0.10 / +2.41%	4.13	4.25	4.13	4.25	4.22	4.25	2,731,550
7/24/2017	-0.15 / -3.49%	4.30	4.30	4.07	4.15	4.16	4.15	6,494,610
7/21/2017	-0.17 / -3.80%	4.43	4.47	4.30	4.30	4.38	4.30	6,196,890
7/20/2017	-0.09 / -1.97%	4.50	4.56	4.41	4.47	4.47	4.47	6,187,150
7/19/2017	+0.04 / +0.88%	4.54	4.64	4.53	4.56	4.58	4.56	5,139,110
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

<<Previous 30 days Next 30 days>>

ITA News

05/02	ITA: Report on Corporate Governance 2024
22/01	ITA: Decision on delisting of stock
21/01	ITA: ITA shares likely to be delisted
21/01	ITA: ITA shares likely to be delisted
15/01	ITA: Overcome the status of securities in special cases

More News

Related Companies

	Volume	Price	Change
AAV	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%