|
|
Closing price on 10/3/2019
|
|
| Open |
15.85 |
| High |
16.65 |
| Low |
15.70 |
| Volume |
26,360 |
| Split-adjusted Price |
11.38 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.90 / +5.77%
|
15.85
|
16.65
|
15.70
|
16.50
|
16.39
|
11.38
|
26,360
|
|
|
10/2/2019
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.74
|
10.76
|
29,610
|
|
|
10/1/2019
|
-0.45 / -2.80%
|
16.10
|
16.70
|
15.65
|
15.65
|
15.83
|
10.79
|
48,640
|
|
|
9/30/2019
|
-0.55 / -3.30%
|
16.65
|
16.65
|
16.10
|
16.10
|
16.21
|
11.10
|
40,950
|
|
|
9/27/2019
|
-0.30 / -1.77%
|
16.90
|
16.95
|
16.65
|
16.65
|
16.79
|
11.48
|
24,840
|
|
|
9/26/2019
|
0.00 / 0.00%
|
16.95
|
17.10
|
16.95
|
16.95
|
16.97
|
11.69
|
30,990
|
|
|
9/25/2019
|
+0.10 / +0.59%
|
16.85
|
17.00
|
16.85
|
16.95
|
16.93
|
11.69
|
8,740
|
|
|
9/24/2019
|
-0.55 / -3.16%
|
17.00
|
17.20
|
16.85
|
16.85
|
17.00
|
11.62
|
37,180
|
|
|
9/23/2019
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.18
|
12.00
|
37,480
|
|
|
9/20/2019
|
-0.15 / -0.86%
|
17.45
|
17.50
|
17.25
|
17.30
|
17.38
|
11.93
|
41,370
|
|
|
9/19/2019
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.00
|
17.45
|
17.18
|
12.03
|
13,100
|
|
|
9/18/2019
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.55
|
12.07
|
73,290
|
|
|
9/17/2019
|
+0.30 / +1.74%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.46
|
12.07
|
55,200
|
|
|
9/16/2019
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.21
|
11.86
|
78,570
|
|
|
9/13/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.14
|
11.86
|
74,780
|
|
|
9/12/2019
|
+0.40 / +2.37%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.15
|
11.93
|
57,480
|
|
|
9/11/2019
|
-0.40 / -2.31%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.88
|
11.65
|
23,460
|
|
|
9/10/2019
|
-0.10 / -0.57%
|
17.30
|
17.30
|
16.80
|
17.30
|
16.93
|
11.93
|
65,090
|
|
|
9/9/2019
|
-0.25 / -1.42%
|
17.65
|
17.90
|
17.30
|
17.40
|
17.59
|
12.00
|
28,250
|
|
|
9/6/2019
|
+1.15 / +6.97%
|
17.30
|
17.65
|
16.60
|
17.65
|
17.50
|
12.17
|
1,748,430
|
|
|
9/5/2019
|
-0.90 / -5.17%
|
18.00
|
18.20
|
16.50
|
16.50
|
17.28
|
11.38
|
540,250
|
|
|
9/4/2019
|
+1.10 / +6.75%
|
16.10
|
17.40
|
16.10
|
17.40
|
17.17
|
12.00
|
218,870
|
|
|
9/3/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
11.24
|
70,930
|
|
|
8/30/2019
|
-0.40 / -2.37%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.67
|
11.38
|
36,240
|
|
|
8/29/2019
|
-0.30 / -1.74%
|
17.70
|
17.70
|
16.80
|
16.90
|
17.16
|
11.65
|
39,910
|
|
|
8/28/2019
|
+0.10 / +0.58%
|
17.15
|
17.80
|
17.10
|
17.20
|
17.55
|
11.86
|
65,470
|
|
|
8/27/2019
|
+0.65 / +3.95%
|
17.00
|
17.60
|
16.50
|
17.10
|
17.28
|
11.79
|
93,740
|
|
|
8/26/2019
|
+0.15 / +0.92%
|
16.30
|
17.00
|
16.20
|
16.45
|
16.61
|
11.34
|
62,840
|
|
|
8/23/2019
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.42
|
11.24
|
79,710
|
|
|
8/22/2019
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.96
|
11.52
|
97,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|