|
Closing price on 12/9/2016
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
402,700 |
| Split-adjusted Price |
5.74 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.74
|
402,700
|
|
|
12/8/2016
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
5.74
|
121,110
|
|
|
12/7/2016
|
-0.25 / -2.38%
|
9.80
|
10.40
|
9.80
|
10.25
|
10.27
|
5.77
|
45,590
|
|
|
12/6/2016
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.91
|
20,000
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.62
|
5.97
|
34,920
|
|
|
12/2/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.53
|
5.97
|
45,310
|
|
|
12/1/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.48
|
5.91
|
33,110
|
|
|
11/30/2016
|
-0.10 / -0.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.46
|
5.91
|
25,530
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.97
|
140
|
|
|
11/28/2016
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
5.97
|
4,260
|
|
|
11/25/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
6.02
|
3,410
|
|
|
11/24/2016
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
6.08
|
120
|
|
|
11/23/2016
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.68
|
6.19
|
97,790
|
|
|
11/22/2016
|
+0.10 / +0.94%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.56
|
6.02
|
40,710
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.97
|
1,000
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
5.97
|
43,410
|
|
|
11/17/2016
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.55
|
5.97
|
51,450
|
|
|
11/16/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.63
|
5.97
|
134,030
|
|
|
11/15/2016
|
+0.20 / +1.92%
|
10.20
|
10.80
|
10.20
|
10.60
|
10.56
|
5.97
|
7,200
|
|
|
11/14/2016
|
-0.50 / -4.59%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.57
|
5.86
|
17,980
|
|
|
11/11/2016
|
0.00 / 0.00%
|
10.60
|
10.95
|
10.60
|
10.90
|
10.66
|
6.14
|
8,820
|
|
|
11/10/2016
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.63
|
6.14
|
15,520
|
|
|
11/9/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
9.96
|
10.60
|
10.47
|
5.97
|
66,210
|
|
|
11/8/2016
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.65
|
10.70
|
10.95
|
6.02
|
14,700
|
|
|
11/7/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.19
|
40
|
|
|
11/4/2016
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.85
|
6.19
|
30,050
|
|
|
11/3/2016
|
-0.10 / -0.90%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
6.17
|
5,800
|
|
|
11/2/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.05
|
11.04
|
6.22
|
255,250
|
|
|
11/1/2016
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.05
|
11.05
|
11.06
|
6.22
|
82,170
|
|
|
10/31/2016
|
-0.35 / -3.06%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.29
|
6.25
|
96,180
|
|
|