|
|
Closing price on 10/28/2010
|
|
| Open |
20.40 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
199,180 |
| Split-adjusted Price |
11.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.10
|
11.53
|
199,180
|
|
|
10/27/2010
|
-0.70 / -3.32%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.40
|
11.70
|
386,340
|
|
|
10/26/2010
|
+0.80 / +3.94%
|
20.70
|
21.30
|
20.70
|
21.10
|
21.10
|
12.10
|
1,124,750
|
|
|
10/25/2010
|
+0.70 / +3.57%
|
19.30
|
20.40
|
19.30
|
20.30
|
20.30
|
11.64
|
574,800
|
|
|
10/22/2010
|
+0.20 / +1.03%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.60
|
11.24
|
323,920
|
|
|
10/21/2010
|
-0.40 / -2.02%
|
19.80
|
20.40
|
19.40
|
19.40
|
19.40
|
11.12
|
576,510
|
|
|
10/20/2010
|
-1.00 / -4.81%
|
20.20
|
20.30
|
19.80
|
19.80
|
19.80
|
11.35
|
1,271,220
|
|
|
10/19/2010
|
-0.80 / -3.70%
|
21.80
|
21.80
|
20.70
|
20.80
|
20.80
|
11.93
|
615,200
|
|
|
10/18/2010
|
-0.20 / -0.92%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.60
|
12.39
|
196,120
|
|
|
10/15/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
12.50
|
149,350
|
|
|
10/14/2010
|
-0.10 / -0.46%
|
21.90
|
22.10
|
21.80
|
21.80
|
21.80
|
12.50
|
238,090
|
|
|
10/13/2010
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.50
|
21.90
|
21.90
|
12.56
|
305,360
|
|
|
10/12/2010
|
-0.60 / -2.69%
|
22.10
|
22.30
|
21.70
|
21.70
|
21.70
|
12.44
|
929,510
|
|
|
10/11/2010
|
-0.10 / -0.45%
|
22.10
|
22.50
|
22.00
|
22.30
|
22.30
|
12.79
|
234,030
|
|
|
10/8/2010
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.30
|
22.40
|
22.40
|
12.84
|
494,930
|
|
|
10/7/2010
|
-0.40 / -1.75%
|
22.90
|
23.30
|
22.50
|
22.50
|
22.50
|
12.90
|
657,810
|
|
|
10/6/2010
|
+0.60 / +2.69%
|
22.60
|
23.40
|
22.50
|
22.90
|
22.90
|
13.13
|
873,200
|
|
|
10/5/2010
|
+0.30 / +1.36%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.30
|
12.79
|
545,070
|
|
|
10/4/2010
|
-1.10 / -4.76%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
12.62
|
1,420,390
|
|
|
10/1/2010
|
-0.20 / -0.86%
|
23.20
|
23.60
|
23.10
|
23.10
|
23.10
|
13.25
|
257,400
|
|
|
9/30/2010
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
13.36
|
556,000
|
|
|
9/29/2010
|
-0.50 / -2.08%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.50
|
13.48
|
538,540
|
|
|
9/28/2010
|
+0.10 / +0.42%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.00
|
13.76
|
370,070
|
|
|
9/27/2010
|
-0.30 / -1.24%
|
24.20
|
24.50
|
23.90
|
23.90
|
23.90
|
13.71
|
262,130
|
|
|
9/24/2010
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.00
|
24.20
|
24.20
|
13.88
|
350,060
|
|
|
9/23/2010
|
-0.40 / -1.63%
|
24.10
|
24.30
|
23.70
|
24.10
|
24.10
|
13.82
|
1,755,280
|
|
|
9/22/2010
|
-0.30 / -1.21%
|
24.90
|
25.10
|
24.40
|
24.50
|
24.50
|
14.05
|
673,950
|
|
|
9/21/2010
|
-0.70 / -2.75%
|
25.00
|
25.50
|
24.80
|
24.80
|
24.80
|
14.22
|
697,940
|
|
|
9/20/2010
|
+0.30 / +1.19%
|
26.00
|
26.00
|
25.20
|
25.50
|
25.50
|
14.62
|
596,110
|
|
|
9/17/2010
|
+1.20 / +5.00%
|
24.60
|
25.20
|
24.60
|
25.20
|
25.20
|
14.45
|
1,340,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|