|
|
Closing price on 1/9/2013
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
1,142,550 |
| Split-adjusted Price |
4.85 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2013
|
-0.10 / -1.27%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.80
|
4.85
|
1,142,550
|
|
|
1/8/2013
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.90
|
4.91
|
460,560
|
|
|
1/7/2013
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
4.91
|
743,350
|
|
|
1/4/2013
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.80
|
8.10
|
8.10
|
5.04
|
866,740
|
|
|
1/3/2013
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
5.04
|
876,010
|
|
|
1/2/2013
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
5.28
|
1,091,670
|
|
|
12/28/2012
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
5.04
|
170,460
|
|
|
12/27/2012
|
+0.20 / +2.60%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
4.91
|
829,180
|
|
|
12/26/2012
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
4.79
|
687,510
|
|
|
12/25/2012
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
4.60
|
762,720
|
|
|
12/24/2012
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
4.66
|
515,620
|
|
|
12/21/2012
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.60
|
4.73
|
422,070
|
|
|
12/20/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
4.66
|
1,267,590
|
|
|
12/19/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.48
|
1,797,060
|
|
|
12/18/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
4.29
|
214,700
|
|
|
12/17/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.35
|
236,650
|
|
|
12/14/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.35
|
33,350
|
|
|
12/13/2012
|
-0.20 / -2.78%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.00
|
4.35
|
217,130
|
|
|
12/12/2012
|
+0.30 / +4.35%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
4.48
|
217,650
|
|
|
12/11/2012
|
-0.10 / -1.43%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
4.29
|
124,880
|
|
|
12/10/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
4.35
|
329,040
|
|
|
12/7/2012
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
4.17
|
33,780
|
|
|
12/6/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
4.23
|
125,380
|
|
|
12/5/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
4.29
|
65,360
|
|
|
12/4/2012
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
4.10
|
67,800
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
3.98
|
62,760
|
|
|
11/30/2012
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
3.98
|
212,900
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.10
|
15,340
|
|
|
11/28/2012
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
4.10
|
20,820
|
|
|
11/27/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.17
|
11,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|