|
Closing price on 11/10/2020
|
|
| Open |
14.20 |
| High |
14.45 |
| Low |
14.20 |
| Volume |
14,650 |
| Split-adjusted Price |
11.94 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2020
|
-0.15 / -1.03%
|
14.20
|
14.45
|
14.20
|
14.45
|
14.41
|
11.94
|
14,650
|
|
|
11/9/2020
|
+0.20 / +1.39%
|
14.45
|
14.60
|
14.40
|
14.60
|
14.44
|
12.07
|
14,300
|
|
|
11/6/2020
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.00
|
14.40
|
14.15
|
11.90
|
3,110
|
|
|
11/5/2020
|
+0.75 / +5.47%
|
13.70
|
14.45
|
13.70
|
14.45
|
13.71
|
11.94
|
5,460
|
|
|
11/4/2020
|
-0.30 / -2.14%
|
13.80
|
13.80
|
13.65
|
13.70
|
13.77
|
11.32
|
1,260
|
|
|
11/3/2020
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.57
|
10
|
|
|
11/2/2020
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.10
|
13.80
|
13.22
|
11.40
|
690
|
|
|
10/30/2020
|
-0.85 / -5.74%
|
14.00
|
14.00
|
13.00
|
13.95
|
13.82
|
11.53
|
890
|
|
|
10/29/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
11.12
|
510
|
|
|
10/28/2020
|
+0.05 / +0.33%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
11.27
|
220
|
|
|
10/27/2020
|
-0.05 / -0.33%
|
14.80
|
14.95
|
14.20
|
14.95
|
14.95
|
11.23
|
520
|
|
|
10/26/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
10/23/2020
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
11.27
|
1,410
|
|
|
10/22/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.19
|
0
|
|
|
10/21/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.92
|
11.19
|
6,970
|
|
|
10/20/2020
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.19
|
11.27
|
2,700
|
|
|
10/19/2020
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
1,100
|
|
|
10/16/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.12
|
0
|
|
|
10/15/2020
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.73
|
11.12
|
1,290
|
|
|
10/14/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
10/13/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|
10/12/2020
|
+0.05 / +0.33%
|
15.10
|
15.50
|
15.00
|
15.00
|
15.22
|
11.27
|
5,060
|
|
|
10/9/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
11.23
|
1,000
|
|
|
10/8/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
11.23
|
0
|
|
|
10/7/2020
|
-0.15 / -0.99%
|
14.40
|
14.95
|
14.40
|
14.95
|
14.54
|
11.23
|
2,270
|
|
|
10/6/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.34
|
10
|
|
|
10/5/2020
|
+0.10 / +0.67%
|
14.40
|
15.10
|
14.30
|
15.10
|
14.71
|
11.34
|
1,020
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
600
|
|
|
10/1/2020
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.10
|
15.00
|
14.86
|
11.27
|
740
|
|
|
9/30/2020
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
0
|
|
|