|
|
Closing price on 2/19/2021
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
30,200 |
| Split-adjusted Price |
13.72 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
13.72
|
30,200
|
|
|
2/18/2021
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
17.00
|
13.55
|
42,900
|
|
|
2/17/2021
|
+0.80 / +4.94%
|
15.90
|
17.30
|
15.30
|
17.00
|
16.05
|
14.05
|
63,600
|
|
|
2/9/2021
|
-0.25 / -1.52%
|
16.45
|
16.65
|
16.20
|
16.20
|
16.36
|
13.39
|
55,200
|
|
|
2/8/2021
|
+0.55 / +3.46%
|
15.90
|
17.00
|
15.90
|
16.45
|
16.67
|
13.60
|
153,500
|
|
|
2/5/2021
|
+1.00 / +6.71%
|
15.50
|
15.90
|
15.00
|
15.90
|
15.65
|
13.14
|
79,100
|
|
|
2/4/2021
|
-0.60 / -3.87%
|
15.50
|
16.00
|
14.90
|
14.90
|
15.14
|
12.31
|
48,900
|
|
|
2/3/2021
|
-0.05 / -0.32%
|
15.10
|
16.00
|
14.50
|
15.50
|
14.77
|
12.81
|
249,600
|
|
|
2/2/2021
|
-1.15 / -6.89%
|
16.20
|
16.90
|
15.55
|
15.55
|
15.62
|
12.85
|
90,400
|
|
|
2/1/2021
|
-0.30 / -1.76%
|
16.70
|
17.50
|
16.30
|
16.70
|
16.87
|
13.80
|
14,600
|
|
|
1/29/2021
|
-0.30 / -1.73%
|
16.20
|
17.10
|
16.20
|
17.00
|
16.69
|
14.05
|
192,800
|
|
|
1/28/2021
|
-1.30 / -6.99%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
14.30
|
102,800
|
|
|
1/27/2021
|
-0.80 / -4.12%
|
20.00
|
20.00
|
18.25
|
18.60
|
19.10
|
15.37
|
55,800
|
|
|
1/26/2021
|
-0.70 / -3.48%
|
21.00
|
21.10
|
19.10
|
19.40
|
20.25
|
16.03
|
97,300
|
|
|
1/25/2021
|
+1.30 / +6.91%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.07
|
16.61
|
315,600
|
|
|
1/22/2021
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.50
|
15.54
|
133,600
|
|
|
1/21/2021
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.43
|
14.55
|
43,000
|
|
|
1/20/2021
|
-0.60 / -3.35%
|
17.90
|
17.90
|
16.80
|
17.30
|
17.23
|
14.30
|
29,100
|
|
|
1/19/2021
|
-0.40 / -2.19%
|
18.30
|
18.50
|
17.05
|
17.90
|
18.07
|
14.79
|
60,300
|
|
|
1/18/2021
|
-0.20 / -1.08%
|
18.80
|
19.40
|
18.00
|
18.30
|
18.64
|
15.12
|
54,700
|
|
|
1/15/2021
|
-0.50 / -2.63%
|
18.50
|
19.20
|
18.10
|
18.50
|
18.44
|
15.29
|
45,800
|
|
|
1/14/2021
|
+0.40 / +2.15%
|
18.20
|
19.00
|
17.90
|
19.00
|
18.63
|
15.70
|
77,700
|
|
|
1/13/2021
|
+0.20 / +1.09%
|
18.00
|
18.80
|
17.60
|
18.60
|
18.07
|
15.37
|
147,000
|
|
|
1/12/2021
|
-0.60 / -3.16%
|
17.80
|
18.90
|
17.70
|
18.40
|
18.35
|
15.21
|
75,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.07
|
15.70
|
64,700
|
|
|
1/8/2021
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.70
|
111,100
|
|
|
1/7/2021
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.71
|
164,800
|
|
|
1/6/2021
|
+1.05 / +6.73%
|
15.65
|
16.65
|
15.60
|
16.65
|
15.60
|
13.76
|
267,800
|
|
|
1/5/2021
|
+0.25 / +1.63%
|
15.20
|
16.40
|
15.20
|
15.60
|
15.35
|
12.89
|
46,800
|
|
|
1/4/2021
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.25
|
15.35
|
15.34
|
12.69
|
1,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|