|
|
Closing price on 11/1/2012
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
176,700 |
| Split-adjusted Price |
4.66 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.66
|
176,700
|
|
|
10/31/2012
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
4.66
|
116,540
|
|
|
10/30/2012
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
4.60
|
113,420
|
|
|
10/29/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
4.48
|
97,350
|
|
|
10/26/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
6.90
|
6.90
|
4.29
|
117,900
|
|
|
10/25/2012
|
-0.30 / -4.17%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
4.29
|
53,320
|
|
|
10/24/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.80
|
7.20
|
7.20
|
4.48
|
74,850
|
|
|
10/23/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.35
|
35,230
|
|
|
10/22/2012
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.35
|
185,680
|
|
|
10/19/2012
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.30
|
4.54
|
237,890
|
|
|
10/18/2012
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
4.73
|
125,800
|
|
|
10/17/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
4.79
|
252,790
|
|
|
10/16/2012
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
4.79
|
253,680
|
|
|
10/15/2012
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
4.60
|
392,600
|
|
|
10/12/2012
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.50
|
4.66
|
38,490
|
|
|
10/11/2012
|
+0.10 / +1.35%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
4.66
|
348,070
|
|
|
10/10/2012
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.40
|
7.40
|
4.60
|
202,020
|
|
|
10/9/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
4.60
|
243,280
|
|
|
10/8/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
4.60
|
196,770
|
|
|
10/5/2012
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.41
|
182,370
|
|
|
10/4/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.29
|
151,950
|
|
|
10/3/2012
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.23
|
158,980
|
|
|
10/2/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.17
|
84,510
|
|
|
10/1/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
4.23
|
210,020
|
|
|
9/28/2012
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
4.29
|
254,190
|
|
|
9/27/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
4.23
|
213,440
|
|
|
9/26/2012
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.23
|
71,410
|
|
|
9/25/2012
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
4.17
|
143,010
|
|
|
9/24/2012
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
4.10
|
45,750
|
|
|
9/21/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
4.29
|
121,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|