|
Closing price on 2/3/2021
|
|
| Open |
15.10 |
| High |
16.00 |
| Low |
14.50 |
| Volume |
249,600 |
| Split-adjusted Price |
11.60 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
-0.05 / -0.32%
|
15.10
|
16.00
|
14.50
|
15.50
|
14.77
|
11.60
|
249,600
|
|
|
2/2/2021
|
-1.15 / -6.89%
|
16.20
|
16.90
|
15.55
|
15.55
|
15.62
|
11.64
|
90,400
|
|
|
2/1/2021
|
-0.30 / -1.76%
|
16.70
|
17.50
|
16.30
|
16.70
|
16.87
|
12.50
|
14,600
|
|
|
1/29/2021
|
-0.30 / -1.73%
|
16.20
|
17.10
|
16.20
|
17.00
|
16.69
|
12.72
|
192,800
|
|
|
1/28/2021
|
-1.30 / -6.99%
|
17.50
|
18.00
|
17.30
|
17.30
|
17.30
|
12.95
|
102,800
|
|
|
1/27/2021
|
-0.80 / -4.12%
|
20.00
|
20.00
|
18.25
|
18.60
|
19.10
|
13.92
|
55,800
|
|
|
1/26/2021
|
-0.70 / -3.48%
|
21.00
|
21.10
|
19.10
|
19.40
|
20.25
|
14.52
|
97,300
|
|
|
1/25/2021
|
+1.30 / +6.91%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.07
|
15.04
|
315,600
|
|
|
1/22/2021
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.50
|
14.07
|
133,600
|
|
|
1/21/2021
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.43
|
13.17
|
43,000
|
|
|
1/20/2021
|
-0.60 / -3.35%
|
17.90
|
17.90
|
16.80
|
17.30
|
17.23
|
12.95
|
29,100
|
|
|
1/19/2021
|
-0.40 / -2.19%
|
18.30
|
18.50
|
17.05
|
17.90
|
18.07
|
13.40
|
60,300
|
|
|
1/18/2021
|
-0.20 / -1.08%
|
18.80
|
19.40
|
18.00
|
18.30
|
18.64
|
13.70
|
54,700
|
|
|
1/15/2021
|
-0.50 / -2.63%
|
18.50
|
19.20
|
18.10
|
18.50
|
18.44
|
13.85
|
45,800
|
|
|
1/14/2021
|
+0.40 / +2.15%
|
18.20
|
19.00
|
17.90
|
19.00
|
18.63
|
14.22
|
77,700
|
|
|
1/13/2021
|
+0.20 / +1.09%
|
18.00
|
18.80
|
17.60
|
18.60
|
18.07
|
13.92
|
147,000
|
|
|
1/12/2021
|
-0.60 / -3.16%
|
17.80
|
18.90
|
17.70
|
18.40
|
18.35
|
13.77
|
75,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.07
|
14.22
|
64,700
|
|
|
1/8/2021
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.22
|
111,100
|
|
|
1/7/2021
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.32
|
164,800
|
|
|
1/6/2021
|
+1.05 / +6.73%
|
15.65
|
16.65
|
15.60
|
16.65
|
15.60
|
12.46
|
267,800
|
|
|
1/5/2021
|
+0.25 / +1.63%
|
15.20
|
16.40
|
15.20
|
15.60
|
15.35
|
11.68
|
46,800
|
|
|
1/4/2021
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.25
|
15.35
|
15.34
|
11.49
|
1,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
15.10
|
15.35
|
14.90
|
15.35
|
15.19
|
11.49
|
27,460
|
|
|
12/30/2020
|
-0.15 / -0.97%
|
15.10
|
15.50
|
15.10
|
15.35
|
15.20
|
11.49
|
45,480
|
|
|
12/29/2020
|
+0.30 / +1.97%
|
15.70
|
15.70
|
15.15
|
15.50
|
15.21
|
11.60
|
4,700
|
|
|
12/28/2020
|
-0.65 / -4.10%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.20
|
11.38
|
4,300
|
|
|
12/25/2020
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.00
|
15.85
|
15.24
|
11.86
|
16,060
|
|
|
12/24/2020
|
+0.45 / +2.90%
|
15.10
|
16.00
|
15.10
|
15.95
|
15.12
|
11.94
|
1,530
|
|
|
12/23/2020
|
0.00 / 0.00%
|
15.05
|
15.50
|
15.05
|
15.50
|
15.06
|
11.60
|
10,310
|
|
|