|
|
Closing price on 12/22/2010
|
|
| Open |
24.90 |
| High |
25.00 |
| Low |
23.80 |
| Volume |
1,059,830 |
| Split-adjusted Price |
14.00 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2010
|
-1.00 / -4.03%
|
24.90
|
25.00
|
23.80
|
23.80
|
23.80
|
14.00
|
1,059,830
|
|
|
12/21/2010
|
-0.20 / -0.80%
|
25.00
|
25.50
|
23.90
|
24.80
|
24.80
|
14.59
|
1,097,200
|
|
|
12/20/2010
|
-0.20 / -0.79%
|
25.50
|
26.10
|
25.00
|
25.00
|
25.00
|
14.71
|
1,365,820
|
|
|
12/17/2010
|
+1.20 / +5.00%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
14.82
|
1,992,410
|
|
|
12/16/2010
|
-1.20 / -4.76%
|
24.30
|
25.20
|
24.00
|
24.00
|
24.00
|
14.12
|
2,537,000
|
|
|
12/15/2010
|
+0.20 / +0.80%
|
25.50
|
26.20
|
25.20
|
25.20
|
25.20
|
14.82
|
2,727,670
|
|
|
12/14/2010
|
-0.60 / -2.34%
|
26.50
|
26.80
|
24.70
|
25.00
|
25.00
|
14.71
|
4,292,310
|
|
|
12/13/2010
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
15.06
|
202,620
|
|
|
12/10/2010
|
+1.10 / +4.72%
|
24.00
|
24.40
|
23.80
|
24.40
|
24.40
|
14.35
|
1,841,790
|
|
|
12/9/2010
|
+1.10 / +4.95%
|
22.20
|
23.30
|
21.20
|
23.30
|
23.30
|
13.71
|
1,907,900
|
|
|
12/8/2010
|
-1.10 / -4.72%
|
23.10
|
24.00
|
22.20
|
22.20
|
22.20
|
13.06
|
3,014,000
|
|
|
12/7/2010
|
0.00 / 0.00%
|
23.30
|
24.40
|
23.30
|
23.30
|
23.30
|
13.71
|
4,944,670
|
|
|
12/6/2010
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
13.71
|
1,822,580
|
|
|
12/3/2010
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.06
|
170,060
|
|
|
12/2/2010
|
+1.00 / +4.95%
|
20.50
|
21.20
|
19.70
|
21.20
|
21.20
|
12.47
|
1,262,530
|
|
|
12/1/2010
|
+0.40 / +2.02%
|
19.70
|
20.20
|
19.00
|
20.20
|
20.20
|
11.88
|
1,791,990
|
|
|
11/30/2010
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.80
|
11.35
|
2,324,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|