|
Closing price on 9/12/2016
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.42 |
Volume |
3,190,230 |
Split-adjusted Price |
4.70 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.42
|
4.70
|
4.59
|
4.70
|
3,190,230
|
|
9/9/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
2,811,880
|
|
9/8/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.77
|
4.80
|
2,831,860
|
|
9/7/2016
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.80
|
3,803,920
|
|
9/6/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.82
|
4.90
|
2,772,860
|
|
9/5/2016
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.81
|
4.80
|
1,541,490
|
|
9/1/2016
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.86
|
4.90
|
3,256,010
|
|
8/31/2016
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.90
|
5.00
|
3,522,060
|
|
8/30/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.79
|
4.80
|
1,747,630
|
|
8/29/2016
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.82
|
4.80
|
1,581,450
|
|
8/26/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
5,468,420
|
|
8/25/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.82
|
4.90
|
2,949,580
|
|
8/24/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.82
|
4.90
|
2,845,630
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|