|
Closing price on 11/6/2019
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
9,970 |
| Split-adjusted Price |
10.83 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.75
|
10.83
|
9,970
|
|
|
11/5/2019
|
+0.20 / +1.27%
|
15.65
|
16.00
|
15.65
|
16.00
|
15.83
|
11.03
|
4,230
|
|
|
11/4/2019
|
-0.20 / -1.25%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.73
|
10.90
|
18,250
|
|
|
11/1/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.87
|
11.03
|
6,870
|
|
|
10/31/2019
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.51
|
11.03
|
11,090
|
|
|
10/30/2019
|
-0.20 / -1.24%
|
16.35
|
16.35
|
15.90
|
15.90
|
15.90
|
10.96
|
5,220
|
|
|
10/29/2019
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.00
|
16.10
|
16.14
|
11.10
|
5,390
|
|
|
10/28/2019
|
+0.10 / +0.63%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.06
|
11.10
|
3,860
|
|
|
10/25/2019
|
+0.10 / +0.63%
|
16.00
|
16.25
|
15.90
|
16.00
|
16.05
|
11.03
|
10,840
|
|
|
10/24/2019
|
+0.10 / +0.63%
|
15.85
|
16.00
|
15.85
|
15.90
|
15.89
|
10.96
|
4,530
|
|
|
10/23/2019
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.80
|
15.80
|
15.83
|
10.90
|
7,000
|
|
|
10/22/2019
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.90
|
1,860
|
|
|
10/21/2019
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.80
|
15.85
|
15.85
|
10.93
|
6,590
|
|
|
10/18/2019
|
-0.15 / -0.94%
|
16.00
|
16.30
|
15.85
|
15.85
|
15.95
|
10.93
|
12,350
|
|
|
10/17/2019
|
+0.15 / +0.95%
|
15.90
|
16.00
|
15.75
|
16.00
|
15.80
|
11.03
|
3,670
|
|
|
10/16/2019
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.80
|
15.85
|
15.84
|
10.93
|
10,010
|
|
|
10/15/2019
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.96
|
10.90
|
5,640
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
10.96
|
9,010
|
|
|
10/11/2019
|
-0.50 / -3.05%
|
16.60
|
16.60
|
15.90
|
15.90
|
15.96
|
10.96
|
12,530
|
|
|
10/10/2019
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.95
|
16.40
|
16.20
|
11.31
|
16,300
|
|
|
10/9/2019
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.70
|
16.10
|
15.85
|
11.10
|
15,080
|
|
|
10/8/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.90
|
16.20
|
16.10
|
11.17
|
7,020
|
|
|
10/7/2019
|
-0.30 / -1.82%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.30
|
11.17
|
14,720
|
|
|
10/4/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.38
|
11.38
|
5,740
|
|
|
10/3/2019
|
+0.90 / +5.77%
|
15.85
|
16.65
|
15.70
|
16.50
|
16.39
|
11.38
|
26,360
|
|
|
10/2/2019
|
-0.05 / -0.32%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.74
|
10.76
|
29,610
|
|
|
10/1/2019
|
-0.45 / -2.80%
|
16.10
|
16.70
|
15.65
|
15.65
|
15.83
|
10.79
|
48,640
|
|
|
9/30/2019
|
-0.55 / -3.30%
|
16.65
|
16.65
|
16.10
|
16.10
|
16.21
|
11.10
|
40,950
|
|
|
9/27/2019
|
-0.30 / -1.77%
|
16.90
|
16.95
|
16.65
|
16.65
|
16.79
|
11.48
|
24,840
|
|
|
9/26/2019
|
0.00 / 0.00%
|
16.95
|
17.10
|
16.95
|
16.95
|
16.97
|
11.69
|
30,990
|
|
|