|
Closing price on 2/25/2020
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
6,510 |
| Split-adjusted Price |
11.03 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.98
|
11.03
|
6,510
|
|
|
2/24/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.93
|
11.03
|
11,930
|
|
|
2/21/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
26,760
|
|
|
2/20/2020
|
-0.50 / -3.03%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.93
|
11.03
|
28,190
|
|
|
2/19/2020
|
+0.50 / +3.13%
|
15.85
|
16.50
|
15.85
|
16.50
|
15.96
|
11.38
|
8,020
|
|
|
2/18/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.03
|
11.03
|
11,600
|
|
|
2/17/2020
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
11.03
|
8,000
|
|
|
2/14/2020
|
+0.50 / +3.13%
|
16.60
|
16.60
|
15.80
|
16.50
|
16.38
|
11.38
|
120
|
|
|
2/13/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
14,340
|
|
|
2/12/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.95
|
11.03
|
5,140
|
|
|
2/11/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
11.03
|
10,060
|
|
|
2/10/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
24,980
|
|
|
2/7/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
15.87
|
11.03
|
7,500
|
|
|
2/6/2020
|
-0.70 / -4.19%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
1,000
|
|
|
2/5/2020
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.35
|
11.52
|
190
|
|
|
2/4/2020
|
-0.10 / -0.62%
|
16.50
|
17.15
|
16.00
|
16.00
|
16.43
|
11.03
|
2,070
|
|
|
2/3/2020
|
+0.30 / +1.90%
|
15.80
|
16.20
|
14.75
|
16.10
|
15.89
|
11.10
|
16,610
|
|
|
1/31/2020
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.03
|
10.90
|
17,280
|
|
|
1/30/2020
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.17
|
10
|
|
|
1/22/2020
|
-0.30 / -1.82%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.28
|
11.17
|
9,460
|
|
|
1/21/2020
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
5,000
|
|
|
1/20/2020
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.51
|
11.52
|
10,840
|
|
|
1/17/2020
|
-0.40 / -2.35%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.68
|
11.45
|
11,390
|
|
|
1/16/2020
|
+0.20 / +1.19%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.70
|
11.72
|
130
|
|
|
1/15/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.59
|
0
|
|
|
1/14/2020
|
+0.35 / +2.13%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.60
|
11.59
|
1,230
|
|
|
1/13/2020
|
-0.05 / -0.30%
|
16.05
|
16.50
|
16.05
|
16.45
|
16.47
|
11.34
|
15,730
|
|
|
1/10/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
11.38
|
4,980
|
|
|
1/8/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.38
|
16,600
|
|
|