|
Closing price on 1/17/2012
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
42,120 |
| Split-adjusted Price |
3.82 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.82
|
42,120
|
|
|
1/16/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.82
|
89,650
|
|
|
1/13/2012
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
3.65
|
127,370
|
|
|
1/12/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
3.77
|
67,210
|
|
|
1/11/2012
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.88
|
149,270
|
|
|
1/10/2012
|
-0.10 / -1.45%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
4.00
|
157,520
|
|
|
1/9/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
4.06
|
95,710
|
|
|
1/6/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.06
|
30,220
|
|
|
1/5/2012
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
4.06
|
97,720
|
|
|
1/4/2012
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
4.24
|
53,060
|
|
|
1/3/2012
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
4.29
|
82,140
|
|
|
12/30/2011
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
4.29
|
54,000
|
|
|
12/29/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
4.24
|
156,450
|
|
|
12/28/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.18
|
179,460
|
|
|
12/27/2011
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
4.00
|
230,910
|
|
|
12/26/2011
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.18
|
278,170
|
|
|
12/23/2011
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.30
|
4.29
|
254,350
|
|
|
12/22/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
4.24
|
402,430
|
|
|
12/21/2011
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
4.35
|
127,600
|
|
|
12/20/2011
|
-0.20 / -2.67%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
4.29
|
267,360
|
|
|
12/19/2011
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
4.41
|
356,680
|
|
|
12/16/2011
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
4.41
|
1,849,470
|
|
|
12/15/2011
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
4.24
|
692,980
|
|
|
12/14/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
4.41
|
360,540
|
|
|
12/13/2011
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
4.59
|
230,370
|
|
|
12/12/2011
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
4.71
|
414,060
|
|
|
12/9/2011
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
4.94
|
197,450
|
|
|
12/8/2011
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
5.18
|
209,630
|
|
|
12/7/2011
|
-0.20 / -2.22%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
5.18
|
87,740
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.00
|
5.29
|
371,290
|
|
|