Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2017	+0.02 / +0.50%	3.99	4.01	3.95	4.01	3.98	4.01	3,209,690
8/22/2017	-0.05 / -1.24%	4.02	4.05	3.98	3.99	4.01	3.99	4,978,530
8/21/2017	-0.05 / -1.22%	4.09	4.11	4.03	4.04	4.07	4.04	3,657,090
8/18/2017	+0.04 / +0.99%	4.03	4.12	4.01	4.09	4.05	4.09	6,115,320
8/17/2017	-0.11 / -2.64%	4.16	4.16	4.05	4.05	4.09	4.05	3,396,470
8/16/2017	+0.01 / +0.24%	4.16	4.19	4.14	4.16	4.16	4.16	1,504,570
8/15/2017	-0.07 / -1.66%	4.23	4.23	4.15	4.15	4.17	4.15	4,442,790
8/14/2017	+0.06 / +1.44%	4.14	4.23	4.13	4.22	4.19	4.22	4,839,940
8/11/2017	-0.06 / -1.42%	4.22	4.22	4.16	4.16	4.19	4.16	2,506,280
8/10/2017	-0.09 / -2.09%	4.31	4.35	4.19	4.22	4.25	4.22	4,972,480
8/9/2017	+0.09 / +2.13%	4.20	4.49	4.20	4.31	4.34	4.31	7,066,650
8/8/2017	+0.03 / +0.72%	4.20	4.26	4.18	4.22	4.21	4.22	5,463,340
8/7/2017	+0.05 / +1.21%	4.27	4.27	4.19	4.19	4.23	4.19	6,521,910
8/4/2017	+0.05 / +1.22%	4.09	4.17	4.08	4.14	4.13	4.14	2,852,330
8/3/2017	+0.04 / +0.99%	4.05	4.14	4.05	4.09	4.10	4.09	2,619,070
8/2/2017	-0.06 / -1.46%	4.01	4.20	4.01	4.05	4.07	4.05	5,078,910
8/1/2017	-0.09 / -2.14%	4.20	4.27	4.00	4.11	4.12	4.11	8,954,910
7/31/2017	-0.18 / -4.11%	4.22	4.37	4.20	4.20	4.24	4.20	4,562,450
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

<<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%