|
Closing price on 2/23/2012
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
452,560 |
| Split-adjusted Price |
5.00 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.00
|
452,560
|
|
|
2/22/2012
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
4.77
|
458,670
|
|
|
2/21/2012
|
+0.20 / +2.63%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
4.59
|
1,257,370
|
|
|
2/20/2012
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
4.47
|
1,123,130
|
|
|
2/17/2012
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
4.29
|
407,210
|
|
|
2/16/2012
|
-0.20 / -2.78%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
4.12
|
595,290
|
|
|
2/15/2012
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
4.24
|
314,060
|
|
|
2/14/2012
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
4.35
|
423,420
|
|
|
2/13/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
4.18
|
389,540
|
|
|
2/10/2012
|
-0.30 / -4.00%
|
7.50
|
7.70
|
7.20
|
7.20
|
7.20
|
4.24
|
995,550
|
|
|
2/9/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.41
|
408,450
|
|
|
2/8/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
4.24
|
560,500
|
|
|
2/7/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.60
|
6.90
|
6.90
|
4.06
|
313,520
|
|
|
2/6/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
4.06
|
152,740
|
|
|
2/3/2012
|
-0.20 / -2.82%
|
7.40
|
7.40
|
6.90
|
6.90
|
6.90
|
4.06
|
527,520
|
|
|
2/2/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
4.18
|
381,820
|
|
|
2/1/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
4.00
|
142,780
|
|
|
1/31/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
4.00
|
246,580
|
|
|
1/30/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.00
|
47,980
|
|
|
1/20/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
4.00
|
101,050
|
|
|
1/19/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
4.00
|
159,160
|
|
|
1/18/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.82
|
32,500
|
|
|
1/17/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
3.82
|
42,120
|
|
|
1/16/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
3.82
|
89,650
|
|
|
1/13/2012
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
3.65
|
127,370
|
|
|
1/12/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
3.77
|
67,210
|
|
|
1/11/2012
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.88
|
149,270
|
|
|
1/10/2012
|
-0.10 / -1.45%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
4.00
|
157,520
|
|
|
1/9/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
4.06
|
95,710
|
|
|
1/6/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.06
|
30,220
|
|
|