|
|
Closing price on 2/28/2011
|
|
| Open |
21.60 |
| High |
22.10 |
| Low |
21.30 |
| Volume |
1,061,330 |
| Split-adjusted Price |
12.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.50 / -2.29%
|
21.60
|
22.10
|
21.30
|
21.30
|
21.30
|
12.53
|
1,061,330
|
|
|
2/25/2011
|
+0.50 / +2.35%
|
21.30
|
22.10
|
21.30
|
21.80
|
21.80
|
12.82
|
1,122,070
|
|
|
2/24/2011
|
-0.20 / -0.93%
|
21.10
|
21.60
|
20.50
|
21.30
|
21.30
|
12.53
|
1,412,780
|
|
|
2/23/2011
|
+0.80 / +3.86%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.50
|
12.65
|
1,428,150
|
|
|
2/22/2011
|
-1.00 / -4.61%
|
20.70
|
21.70
|
20.70
|
20.70
|
20.70
|
12.18
|
1,760,140
|
|
|
2/21/2011
|
-1.10 / -4.82%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.70
|
12.77
|
1,360,430
|
|
|
2/18/2011
|
-1.20 / -5.00%
|
24.20
|
24.20
|
22.80
|
22.80
|
22.80
|
13.41
|
1,459,340
|
|
|
2/17/2011
|
-0.40 / -1.64%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.00
|
14.12
|
1,641,130
|
|
|
2/16/2011
|
-0.70 / -2.79%
|
24.80
|
25.20
|
24.40
|
24.40
|
24.40
|
14.35
|
1,219,980
|
|
|
2/15/2011
|
+0.50 / +2.03%
|
24.60
|
25.10
|
24.30
|
25.10
|
25.10
|
14.77
|
1,447,790
|
|
|
2/14/2011
|
+0.20 / +0.82%
|
24.50
|
25.40
|
24.40
|
24.60
|
24.60
|
14.47
|
2,182,770
|
|
|
2/11/2011
|
+1.10 / +4.72%
|
23.40
|
24.40
|
23.20
|
24.40
|
24.40
|
14.35
|
2,301,240
|
|
|
2/10/2011
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.20
|
23.30
|
23.30
|
13.71
|
369,090
|
|
|
2/9/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
13.82
|
583,450
|
|
|
2/8/2011
|
-0.10 / -0.42%
|
23.20
|
23.70
|
23.20
|
23.50
|
23.50
|
13.82
|
253,100
|
|
|
1/28/2011
|
+0.10 / +0.43%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
13.88
|
686,340
|
|
|
1/27/2011
|
+0.60 / +2.62%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.50
|
13.82
|
864,150
|
|
|
1/26/2011
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.90
|
13.47
|
327,480
|
|
|
1/25/2011
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.70
|
22.70
|
22.70
|
13.35
|
647,210
|
|
|
1/24/2011
|
+0.20 / +0.88%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.80
|
13.41
|
823,820
|
|
|
1/21/2011
|
+0.30 / +1.35%
|
22.30
|
23.20
|
22.30
|
22.60
|
22.60
|
13.30
|
897,250
|
|
|
1/20/2011
|
-0.40 / -1.76%
|
22.70
|
23.00
|
22.30
|
22.30
|
22.30
|
13.12
|
289,300
|
|
|
1/19/2011
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.40
|
22.70
|
22.70
|
13.35
|
679,770
|
|
|
1/18/2011
|
-0.40 / -1.72%
|
23.20
|
23.40
|
22.80
|
22.80
|
22.80
|
13.41
|
558,070
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.10
|
23.90
|
23.10
|
23.20
|
23.20
|
13.65
|
473,190
|
|
|
1/14/2011
|
+0.80 / +3.57%
|
22.60
|
23.40
|
22.20
|
23.20
|
23.20
|
13.65
|
816,140
|
|
|
1/13/2011
|
+0.20 / +0.90%
|
22.00
|
23.00
|
22.00
|
22.40
|
22.40
|
13.18
|
502,500
|
|
|
1/12/2011
|
+0.70 / +3.26%
|
22.00
|
22.50
|
21.70
|
22.20
|
22.20
|
13.06
|
603,840
|
|
|
1/11/2011
|
-1.10 / -4.87%
|
22.10
|
22.50
|
21.50
|
21.50
|
21.50
|
12.65
|
1,014,560
|
|
|
1/10/2011
|
-0.90 / -3.83%
|
23.50
|
23.50
|
22.50
|
22.60
|
22.60
|
13.30
|
1,129,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|