|
Closing price on 12/14/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
360,540 |
| Split-adjusted Price |
4.00 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
4.00
|
360,540
|
|
|
12/13/2011
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
4.16
|
230,370
|
|
|
12/12/2011
|
-0.40 / -4.76%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
4.26
|
414,060
|
|
|
12/9/2011
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
4.48
|
197,450
|
|
|
12/8/2011
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
4.69
|
209,630
|
|
|
12/7/2011
|
-0.20 / -2.22%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
4.69
|
87,740
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.00
|
9.00
|
4.80
|
371,290
|
|
|
12/5/2011
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
4.80
|
221,040
|
|
|
12/2/2011
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
4.58
|
90,930
|
|
|
12/1/2011
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
4.48
|
50,040
|
|
|
11/30/2011
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
4.42
|
117,060
|
|
|
11/29/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
4.48
|
42,630
|
|
|
11/28/2011
|
+0.20 / +2.41%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
4.53
|
514,530
|
|
|
11/25/2011
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
4.42
|
47,230
|
|
|
11/24/2011
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
4.48
|
71,020
|
|
|
11/23/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
4.64
|
101,130
|
|
|
11/22/2011
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.00
|
8.40
|
8.40
|
4.48
|
327,810
|
|
|
11/21/2011
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
4.37
|
124,690
|
|
|
11/18/2011
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
4.48
|
104,570
|
|
|
11/17/2011
|
-0.30 / -3.37%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
4.58
|
84,140
|
|
|
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
|
|
|