|
Closing price on 3/12/2020
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
13.95 |
| Volume |
45,840 |
| Split-adjusted Price |
9.65 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.95
|
14.00
|
14.51
|
9.65
|
45,840
|
|
|
3/11/2020
|
-0.75 / -4.76%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.50
|
10.34
|
2,810
|
|
|
3/10/2020
|
+0.95 / +6.42%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.30
|
10.86
|
5,750
|
|
|
3/9/2020
|
-1.10 / -6.92%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.89
|
10.21
|
52,320
|
|
|
3/6/2020
|
+0.90 / +6.00%
|
15.00
|
15.90
|
14.80
|
15.90
|
14.80
|
10.96
|
6,350
|
|
|
3/5/2020
|
-0.50 / -3.23%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.15
|
10.34
|
11,750
|
|
|
3/4/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.69
|
0
|
|
|
3/3/2020
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.69
|
7,140
|
|
|
3/2/2020
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.03
|
10
|
|
|
2/28/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.69
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.74
|
10.69
|
1,080
|
|
|
2/26/2020
|
-0.50 / -3.13%
|
15.55
|
15.70
|
15.50
|
15.50
|
15.51
|
10.69
|
10,770
|
|
|
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
|
|
|