|
Closing price on 2/23/2017
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
228,510 |
| Split-adjusted Price |
6.70 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.79
|
6.70
|
228,510
|
|
|
2/22/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.72
|
6.59
|
141,150
|
|
|
2/21/2017
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.73
|
6.59
|
188,290
|
|
|
2/20/2017
|
+0.60 / +5.36%
|
11.50
|
11.80
|
11.10
|
11.80
|
11.42
|
6.64
|
63,130
|
|
|
2/17/2017
|
+0.20 / +1.82%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.14
|
6.31
|
28,280
|
|
|
2/16/2017
|
-0.40 / -3.51%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.38
|
6.19
|
95,240
|
|
|
2/15/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
6.42
|
92,020
|
|
|
2/14/2017
|
-0.20 / -1.72%
|
11.95
|
11.95
|
11.30
|
11.40
|
11.39
|
6.42
|
108,030
|
|
|
2/13/2017
|
+0.50 / +4.50%
|
11.30
|
11.70
|
11.20
|
11.60
|
11.40
|
6.53
|
62,020
|
|
|
2/10/2017
|
+0.70 / +6.73%
|
10.20
|
11.10
|
10.20
|
11.10
|
10.98
|
6.25
|
141,290
|
|
|
2/9/2017
|
+0.05 / +0.48%
|
10.35
|
10.60
|
10.35
|
10.40
|
10.43
|
5.86
|
253,090
|
|
|
2/8/2017
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.10
|
10.35
|
10.31
|
5.83
|
52,360
|
|
|
2/7/2017
|
+0.30 / +2.97%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.42
|
5.86
|
133,360
|
|
|
2/6/2017
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.30
|
5.69
|
46,700
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.45
|
5.91
|
107,180
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.91
|
0
|
|
|
1/25/2017
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
5.91
|
1,020
|
|
|
1/24/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.91
|
100
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.45
|
5.74
|
22,100
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.74
|
188,050
|
|
|
1/19/2017
|
+0.20 / +2.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.35
|
5.74
|
220
|
|
|
1/18/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.06
|
5.63
|
97,050
|
|
|
1/17/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
5.63
|
134,140
|
|
|
1/16/2017
|
+0.20 / +2.02%
|
10.45
|
10.45
|
9.90
|
10.10
|
9.99
|
5.69
|
8,410
|
|
|
1/13/2017
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.93
|
5.57
|
54,490
|
|
|
1/12/2017
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
10.02
|
5.57
|
100,610
|
|
|
1/11/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.07
|
5.69
|
86,010
|
|
|
1/10/2017
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.90
|
5.69
|
27,370
|
|
|
1/9/2017
|
0.00 / 0.00%
|
10.20
|
10.50
|
9.90
|
10.20
|
10.18
|
5.74
|
146,950
|
|
|
1/6/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.19
|
5.74
|
171,310
|
|
|