Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/6/2017	0.00 / 0.00%	3.38	3.40	3.38	3.40	3.39	3.40	2,090,020
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

<<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%