Closing price on 12/15/2009
|
|
Open |
65.50 |
High |
67.50 |
Low |
64.00 |
Volume |
179,010 |
Split-adjusted Price |
15.21 |
|
|
ITC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2009
|
-1.50 / -2.27%
|
65.50
|
67.50
|
64.00
|
64.50
|
64.50
|
15.21
|
179,010
|
|
12/14/2009
|
+3.00 / +4.76%
|
65.50
|
66.00
|
63.00
|
66.00
|
66.00
|
15.56
|
410,800
|
|
12/11/2009
|
-3.00 / -4.55%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.00
|
14.85
|
324,530
|
|
12/10/2009
|
-3.00 / -4.35%
|
69.00
|
71.00
|
66.00
|
66.00
|
66.00
|
15.56
|
394,320
|
|
12/9/2009
|
-3.50 / -4.83%
|
70.00
|
70.50
|
69.00
|
69.00
|
69.00
|
16.27
|
332,840
|
|
12/8/2009
|
-3.00 / -3.97%
|
74.00
|
75.00
|
72.50
|
72.50
|
72.50
|
17.09
|
295,040
|
|
12/7/2009
|
+1.50 / +2.03%
|
74.50
|
75.50
|
73.00
|
75.50
|
75.50
|
17.80
|
199,210
|
|
12/4/2009
|
+2.00 / +2.78%
|
74.00
|
75.50
|
72.00
|
74.00
|
74.00
|
17.45
|
307,180
|
|
12/3/2009
|
-2.00 / -2.70%
|
73.50
|
74.50
|
70.50
|
72.00
|
72.00
|
16.97
|
240,390
|
|
12/2/2009
|
-3.50 / -4.52%
|
75.00
|
77.50
|
74.00
|
74.00
|
74.00
|
17.45
|
329,960
|
|
12/1/2009
|
-0.50 / -0.64%
|
78.50
|
79.00
|
76.50
|
77.50
|
77.50
|
18.27
|
348,700
|
|
11/30/2009
|
+2.50 / +3.31%
|
75.50
|
78.50
|
74.50
|
78.00
|
78.00
|
18.39
|
334,120
|
|
11/27/2009
|
+3.50 / +4.86%
|
68.50
|
75.50
|
68.50
|
75.50
|
75.50
|
17.80
|
506,230
|
|
11/26/2009
|
-4.50 / -5.88%
|
72.00
|
73.00
|
72.00
|
72.00
|
72.00
|
16.97
|
236,250
|
|
11/25/2009
|
-4.00 / -4.97%
|
79.50
|
80.00
|
76.50
|
76.50
|
76.50
|
17.80
|
609,420
|
|
11/24/2009
|
-3.00 / -3.59%
|
83.00
|
84.50
|
80.00
|
80.50
|
80.50
|
18.73
|
349,010
|
|
11/23/2009
|
-4.00 / -4.57%
|
87.50
|
87.50
|
83.50
|
83.50
|
83.50
|
19.43
|
368,660
|
|
11/20/2009
|
-0.50 / -0.57%
|
88.00
|
89.50
|
87.00
|
87.50
|
87.50
|
20.36
|
397,800
|
|
11/19/2009
|
-3.00 / -3.30%
|
89.50
|
92.50
|
88.00
|
88.00
|
88.00
|
20.47
|
430,360
|
|
11/18/2009
|
0.00 / 0.00%
|
90.00
|
91.00
|
88.00
|
91.00
|
91.00
|
21.17
|
479,910
|
|
11/17/2009
|
+1.50 / +1.68%
|
90.00
|
92.00
|
88.00
|
91.00
|
91.00
|
21.17
|
923,900
|
|
11/16/2009
|
+4.00 / +4.68%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
20.82
|
547,420
|
|
11/13/2009
|
+4.00 / +4.91%
|
82.50
|
85.50
|
82.00
|
85.50
|
85.50
|
19.89
|
818,180
|
|
11/12/2009
|
+3.50 / +4.49%
|
80.50
|
81.50
|
79.00
|
81.50
|
81.50
|
18.96
|
256,580
|
|
11/11/2009
|
+3.50 / +4.70%
|
75.00
|
78.00
|
74.00
|
78.00
|
78.00
|
18.15
|
403,310
|
|
11/10/2009
|
-3.50 / -4.49%
|
78.00
|
79.00
|
74.50
|
74.50
|
74.50
|
17.33
|
494,270
|
|
11/9/2009
|
-4.00 / -4.88%
|
81.00
|
81.50
|
78.00
|
78.00
|
78.00
|
18.15
|
190,180
|
|
11/6/2009
|
-1.50 / -1.80%
|
87.00
|
87.00
|
82.00
|
82.00
|
82.00
|
19.08
|
261,240
|
|
11/5/2009
|
+0.50 / +0.60%
|
83.00
|
84.50
|
80.00
|
83.50
|
83.50
|
19.43
|
441,350
|
|
11/4/2009
|
-4.00 / -4.60%
|
83.00
|
88.00
|
83.00
|
83.00
|
83.00
|
19.31
|
497,630
|
|
|