|
|
Closing price on 11/28/2011
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
514,530 |
| Split-adjusted Price |
5.00 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
5.00
|
514,530
|
|
|
11/25/2011
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
4.88
|
47,230
|
|
|
11/24/2011
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
4.94
|
71,020
|
|
|
11/23/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.12
|
101,130
|
|
|
11/22/2011
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.00
|
8.40
|
8.40
|
4.94
|
327,810
|
|
|
11/21/2011
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.82
|
124,690
|
|
|
11/18/2011
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
4.94
|
104,570
|
|
|
11/17/2011
|
-0.30 / -3.37%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
5.06
|
84,140
|
|
|
11/16/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
5.24
|
153,390
|
|
|
11/15/2011
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.50
|
5.00
|
178,280
|
|
|
11/14/2011
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
5.12
|
423,930
|
|
|
11/11/2011
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
5.35
|
283,270
|
|
|
11/10/2011
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
5.59
|
347,850
|
|
|
11/9/2011
|
-0.10 / -0.99%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
5.88
|
56,360
|
|
|
11/8/2011
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
5.94
|
246,430
|
|
|
11/7/2011
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
6.06
|
199,810
|
|
|
11/4/2011
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.60
|
6.24
|
96,360
|
|
|
11/3/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
6.35
|
98,510
|
|
|
11/2/2011
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
6.35
|
148,990
|
|
|
11/1/2011
|
-0.30 / -2.63%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
6.53
|
112,720
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
6.71
|
370,110
|
|
|
10/28/2011
|
+0.50 / +4.59%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
6.71
|
305,520
|
|
|
10/27/2011
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
6.41
|
305,680
|
|
|
10/26/2011
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.30
|
6.65
|
46,510
|
|
|
10/25/2011
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
6.59
|
77,540
|
|
|
10/24/2011
|
-0.20 / -1.74%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
6.65
|
228,350
|
|
|
10/21/2011
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
6.77
|
200,880
|
|
|
10/20/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
6.53
|
155,170
|
|
|
10/19/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
6.53
|
231,110
|
|
|
10/18/2011
|
-0.30 / -2.63%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
6.53
|
421,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|