|
Closing price on 8/23/2016
|
|
Open |
4.90 |
High |
5.00 |
Low |
4.80 |
Volume |
10,558,670 |
Split-adjusted Price |
4.90 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.92
|
4.90
|
10,558,670
|
|
8/22/2016
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.87
|
4.90
|
6,394,020
|
|
8/19/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.86
|
4.80
|
3,119,330
|
|
8/18/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.92
|
4.90
|
4,978,720
|
|
8/17/2016
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.99
|
4.90
|
3,022,780
|
|
8/16/2016
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.15
|
5.10
|
8,083,440
|
|
8/15/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.25
|
5.30
|
10,432,250
|
|
8/12/2016
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.24
|
5.30
|
16,075,990
|
|
8/11/2016
|
+0.30 / +6.12%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.10
|
5.20
|
10,854,210
|
|
8/10/2016
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.98
|
4.90
|
11,175,460
|
|
8/9/2016
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.89
|
4.90
|
3,860,130
|
|
8/8/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.81
|
4.90
|
4,958,650
|
|
8/5/2016
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.73
|
4.90
|
4,981,130
|
|
8/4/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
4,895,280
|
|
8/3/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.84
|
4.80
|
3,045,200
|
|
8/2/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.80
|
4.90
|
6,686,810
|
|
8/1/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
7,630,700
|
|
7/29/2016
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.97
|
4.90
|
6,059,710
|
|
7/28/2016
|
-0.10 / -1.96%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.04
|
5.00
|
5,954,920
|
|
7/27/2016
|
-0.30 / -5.56%
|
5.40
|
5.50
|
5.10
|
5.10
|
5.25
|
5.10
|
9,433,620
|
|
7/26/2016
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.10
|
5.40
|
5.34
|
5.40
|
4,518,830
|
|
7/25/2016
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.20
|
5.30
|
5.34
|
5.30
|
7,487,300
|
|
7/22/2016
|
+0.30 / +5.88%
|
5.00
|
5.40
|
4.90
|
5.40
|
5.19
|
5.40
|
16,065,320
|
|
7/21/2016
|
-0.10 / -1.92%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.13
|
5.10
|
3,017,850
|
|
7/20/2016
|
+0.20 / +4.00%
|
5.10
|
5.20
|
4.90
|
5.20
|
5.15
|
5.20
|
13,594,850
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|