|
|
Closing price on 11/29/2010
|
|
| Open |
17.60 |
| High |
18.90 |
| Low |
17.50 |
| Volume |
583,300 |
| Split-adjusted Price |
10.84 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2010
|
+0.90 / +5.00%
|
17.60
|
18.90
|
17.50
|
18.90
|
18.90
|
10.84
|
583,300
|
|
|
11/26/2010
|
+0.50 / +2.86%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
10.32
|
810,440
|
|
|
11/25/2010
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
10.04
|
1,091,820
|
|
|
11/24/2010
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.70
|
9.58
|
521,730
|
|
|
11/23/2010
|
+0.30 / +1.82%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.80
|
9.63
|
419,260
|
|
|
11/22/2010
|
-0.60 / -3.51%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
9.46
|
571,140
|
|
|
11/19/2010
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
9.81
|
381,610
|
|
|
11/18/2010
|
+0.40 / +2.37%
|
16.90
|
17.60
|
16.90
|
17.30
|
17.30
|
9.92
|
372,420
|
|
|
11/17/2010
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
9.69
|
225,380
|
|
|
11/16/2010
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.90
|
9.69
|
498,640
|
|
|
11/15/2010
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
9.69
|
495,800
|
|
|
11/12/2010
|
-0.80 / -4.42%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.30
|
9.92
|
1,028,960
|
|
|
11/11/2010
|
-0.80 / -4.23%
|
18.70
|
19.00
|
18.10
|
18.10
|
18.10
|
10.38
|
490,100
|
|
|
11/10/2010
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.90
|
10.84
|
384,640
|
|
|
11/9/2010
|
-0.70 / -3.54%
|
19.50
|
19.70
|
19.10
|
19.10
|
19.10
|
10.95
|
460,140
|
|
|
11/8/2010
|
-0.30 / -1.49%
|
19.90
|
20.10
|
19.70
|
19.80
|
19.80
|
11.35
|
399,260
|
|
|
11/5/2010
|
+0.50 / +2.55%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.10
|
11.53
|
475,230
|
|
|
11/4/2010
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.30
|
19.60
|
19.60
|
11.24
|
547,200
|
|
|
11/3/2010
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.30
|
19.40
|
19.40
|
11.12
|
370,190
|
|
|
11/2/2010
|
-0.60 / -2.97%
|
20.00
|
20.10
|
19.50
|
19.60
|
19.60
|
11.24
|
421,230
|
|
|
11/1/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.20
|
11.58
|
266,490
|
|
|
10/29/2010
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.20
|
11.58
|
199,980
|
|
|
10/28/2010
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.10
|
11.53
|
199,180
|
|
|
10/27/2010
|
-0.70 / -3.32%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.40
|
11.70
|
386,340
|
|
|
10/26/2010
|
+0.80 / +3.94%
|
20.70
|
21.30
|
20.70
|
21.10
|
21.10
|
12.10
|
1,124,750
|
|
|
10/25/2010
|
+0.70 / +3.57%
|
19.30
|
20.40
|
19.30
|
20.30
|
20.30
|
11.64
|
574,800
|
|
|
10/22/2010
|
+0.20 / +1.03%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.60
|
11.24
|
323,920
|
|
|
10/21/2010
|
-0.40 / -2.02%
|
19.80
|
20.40
|
19.40
|
19.40
|
19.40
|
11.12
|
576,510
|
|
|
10/20/2010
|
-1.00 / -4.81%
|
20.20
|
20.30
|
19.80
|
19.80
|
19.80
|
11.35
|
1,271,220
|
|
|
10/19/2010
|
-0.80 / -3.70%
|
21.80
|
21.80
|
20.70
|
20.80
|
20.80
|
11.93
|
615,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|