|
Closing price on 12/7/2010
|
|
| Open |
23.30 |
| High |
24.40 |
| Low |
23.30 |
| Volume |
4,944,670 |
| Split-adjusted Price |
12.41 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
0.00 / 0.00%
|
23.30
|
24.40
|
23.30
|
23.30
|
23.30
|
12.41
|
4,944,670
|
|
|
12/6/2010
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
12.41
|
1,822,580
|
|
|
12/3/2010
|
+1.00 / +4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.83
|
170,060
|
|
|
12/2/2010
|
+1.00 / +4.95%
|
20.50
|
21.20
|
19.70
|
21.20
|
21.20
|
11.30
|
1,262,530
|
|
|
12/1/2010
|
+0.40 / +2.02%
|
19.70
|
20.20
|
19.00
|
20.20
|
20.20
|
10.76
|
1,791,990
|
|
|
11/30/2010
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.80
|
10.28
|
2,324,780
|
|
|
11/29/2010
|
+0.90 / +5.00%
|
17.60
|
18.90
|
17.50
|
18.90
|
18.90
|
9.82
|
583,300
|
|
|
11/26/2010
|
+0.50 / +2.86%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
9.35
|
810,440
|
|
|
11/25/2010
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
9.09
|
1,091,820
|
|
|
11/24/2010
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.70
|
8.67
|
521,730
|
|
|
11/23/2010
|
+0.30 / +1.82%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.80
|
8.72
|
419,260
|
|
|
11/22/2010
|
-0.60 / -3.51%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
8.57
|
571,140
|
|
|
11/19/2010
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
8.88
|
381,610
|
|
|
11/18/2010
|
+0.40 / +2.37%
|
16.90
|
17.60
|
16.90
|
17.30
|
17.30
|
8.98
|
372,420
|
|
|
11/17/2010
|
0.00 / 0.00%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
8.78
|
225,380
|
|
|
11/16/2010
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.90
|
8.78
|
498,640
|
|
|
11/15/2010
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
8.78
|
495,800
|
|
|
11/12/2010
|
-0.80 / -4.42%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.30
|
8.98
|
1,028,960
|
|
|
11/11/2010
|
-0.80 / -4.23%
|
18.70
|
19.00
|
18.10
|
18.10
|
18.10
|
9.40
|
490,100
|
|
|
11/10/2010
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.80
|
18.90
|
18.90
|
9.82
|
384,640
|
|
|
11/9/2010
|
-0.70 / -3.54%
|
19.50
|
19.70
|
19.10
|
19.10
|
19.10
|
9.92
|
460,140
|
|
|
11/8/2010
|
-0.30 / -1.49%
|
19.90
|
20.10
|
19.70
|
19.80
|
19.80
|
10.28
|
399,260
|
|
|
11/5/2010
|
+0.50 / +2.55%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.10
|
10.44
|
475,230
|
|
|
11/4/2010
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.30
|
19.60
|
19.60
|
10.18
|
547,200
|
|
|
11/3/2010
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.30
|
19.40
|
19.40
|
10.08
|
370,190
|
|
|
11/2/2010
|
-0.60 / -2.97%
|
20.00
|
20.10
|
19.50
|
19.60
|
19.60
|
10.18
|
421,230
|
|
|
11/1/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.20
|
10.49
|
266,490
|
|
|
10/29/2010
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.20
|
10.49
|
199,980
|
|
|
10/28/2010
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.00
|
20.10
|
20.10
|
10.44
|
199,180
|
|
|
10/27/2010
|
-0.70 / -3.32%
|
21.10
|
21.10
|
20.40
|
20.40
|
20.40
|
10.59
|
386,340
|
|
|