|
Closing price on 11/16/2018
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
13,270 |
| Split-adjusted Price |
7.38 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
-0.20 / -1.69%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.38
|
7.38
|
13,270
|
|
|
11/15/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
100
|
|
|
11/14/2018
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
7.51
|
100
|
|
|
11/13/2018
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
7.38
|
200
|
|
|
11/12/2018
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.32
|
500
|
|
|
11/9/2018
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
7.38
|
25,150
|
|
|
11/8/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
7.38
|
34,050
|
|
|
11/7/2018
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
1,500
|
|
|
11/6/2018
|
-0.15 / -1.27%
|
11.80
|
11.80
|
11.65
|
11.65
|
11.73
|
7.42
|
4,300
|
|
|
11/5/2018
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
1,130
|
|
|
11/2/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
1,500
|
|
|
11/1/2018
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.92
|
7.64
|
1,510
|
|
|
10/31/2018
|
+0.40 / +3.45%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.05
|
7.64
|
5,310
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
1,000
|
|
|
10/29/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
0
|
|
|
10/26/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.62
|
7.38
|
6,110
|
|
|
10/25/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.38
|
0
|
|
|
10/24/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.61
|
7.38
|
11,800
|
|
|
10/23/2018
|
-0.40 / -3.33%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.67
|
7.38
|
3,600
|
|
|
10/22/2018
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
10
|
|
|
10/19/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.94
|
7.58
|
109,440
|
|
|
10/18/2018
|
-0.20 / -1.64%
|
12.00
|
12.15
|
11.80
|
12.00
|
11.99
|
7.64
|
14,680
|
|
|
10/17/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.18
|
7.77
|
10,850
|
|
|
10/16/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.02
|
7.77
|
26,300
|
|
|
10/15/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.64
|
7,360
|
|
|
10/12/2018
|
-0.45 / -3.61%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
7.64
|
540
|
|
|
10/11/2018
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.00
|
12.45
|
12.42
|
7.93
|
2,980
|
|
|
10/10/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.96
|
10,300
|
|
|
10/9/2018
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.96
|
1,000
|
|
|
10/8/2018
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.50
|
12.55
|
12.53
|
7.99
|
47,320
|
|
|