|
Closing price on 11/16/2011
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
153,390 |
| Split-adjusted Price |
4.74 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
4.74
|
153,390
|
|
|
11/15/2011
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
4.53
|
178,280
|
|
|
11/14/2011
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
4.64
|
423,930
|
|
|
11/11/2011
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
4.85
|
283,270
|
|
|
11/10/2011
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
5.06
|
347,850
|
|
|
11/9/2011
|
-0.10 / -0.99%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
5.33
|
56,360
|
|
|
11/8/2011
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
5.38
|
246,430
|
|
|
11/7/2011
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
5.49
|
199,810
|
|
|
11/4/2011
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
5.65
|
96,360
|
|
|
11/3/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
5.75
|
98,510
|
|
|
11/2/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
5.75
|
148,990
|
|
|
11/1/2011
|
-0.30 / -2.63%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
5.91
|
112,720
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
6.07
|
370,110
|
|
|
10/28/2011
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
6.07
|
305,520
|
|
|
10/27/2011
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
5.81
|
305,680
|
|
|
10/26/2011
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.30
|
6.02
|
46,510
|
|
|
10/25/2011
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
5.97
|
77,540
|
|
|
10/24/2011
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
6.02
|
228,350
|
|
|
10/21/2011
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
6.13
|
200,880
|
|
|
10/20/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
5.91
|
155,170
|
|
|
10/19/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
5.91
|
231,110
|
|
|
10/18/2011
|
-0.30 / -2.63%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
5.91
|
421,290
|
|
|
10/17/2011
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
6.07
|
155,740
|
|
|
10/14/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
6.18
|
171,460
|
|
|
10/13/2011
|
+0.20 / +1.75%
|
11.50
|
11.90
|
11.30
|
11.60
|
11.60
|
6.18
|
791,090
|
|
|
10/12/2011
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
6.07
|
575,350
|
|
|
10/11/2011
|
-0.10 / -0.83%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
6.39
|
107,680
|
|
|
10/10/2011
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.00
|
12.10
|
12.10
|
6.45
|
112,010
|
|
|
10/7/2011
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
6.61
|
115,330
|
|
|
10/6/2011
|
+0.30 / +2.44%
|
12.40
|
12.80
|
12.40
|
12.60
|
12.60
|
6.71
|
223,420
|
|
|