|
|
Closing price on 3/1/2019
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
115,590 |
| Split-adjusted Price |
7.77 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2019
|
+0.20 / +1.67%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.09
|
7.77
|
115,590
|
|
|
2/28/2019
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.15
|
7.64
|
100,120
|
|
|
2/27/2019
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
7.83
|
58,000
|
|
|
2/26/2019
|
+0.40 / +3.39%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.09
|
7.77
|
194,050
|
|
|
2/25/2019
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
7.51
|
7,700
|
|
|
2/22/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.58
|
0
|
|
|
2/21/2019
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.85
|
11.90
|
11.88
|
7.58
|
7,210
|
|
|
2/20/2019
|
-0.45 / -3.66%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
7.54
|
300
|
|
|
2/19/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.30
|
7.83
|
142,000
|
|
|
2/18/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
0
|
|
|
2/15/2019
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.89
|
700
|
|
|
2/14/2019
|
-0.20 / -1.60%
|
11.70
|
12.30
|
11.70
|
12.30
|
11.75
|
7.83
|
4,000
|
|
|
2/13/2019
|
+0.50 / +4.17%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.38
|
7.96
|
2,100
|
|
|
2/12/2019
|
+0.20 / +1.69%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.81
|
7.64
|
97,650
|
|
|
2/11/2019
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
7.51
|
1,300
|
|
|
2/1/2019
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.54
|
7.32
|
50,000
|
|
|
1/31/2019
|
-0.10 / -0.86%
|
11.05
|
11.70
|
11.05
|
11.50
|
11.52
|
7.32
|
94,010
|
|
|
1/30/2019
|
-0.10 / -0.85%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.68
|
7.38
|
51,010
|
|
|
1/29/2019
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.62
|
7.45
|
50,000
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.67
|
7.45
|
14,310
|
|
|
1/25/2019
|
-0.35 / -2.90%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.74
|
7.45
|
103,000
|
|
|
1/24/2019
|
+0.30 / +2.55%
|
11.75
|
12.05
|
11.75
|
12.05
|
11.78
|
7.67
|
62,550
|
|
|
1/23/2019
|
+0.75 / +6.82%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.63
|
7.48
|
750
|
|
|
1/22/2019
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.00
|
1,000
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
10,700
|
|
|
1/18/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
0
|
|
|
1/17/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
10,000
|
|
|
1/16/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
8,400
|
|
|
1/15/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
54,880
|
|
|
1/14/2019
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.51
|
44,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|