|
|
Closing price on 4/16/2012
|
|
| Open |
12.20 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
662,700 |
| Split-adjusted Price |
7.83 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+0.60 / +5.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
7.83
|
662,700
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
7.46
|
4,195,060
|
|
|
4/12/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.46
|
84,630
|
|
|
4/11/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.15
|
521,450
|
|
|
4/10/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
10.70
|
11.00
|
11.00
|
6.84
|
1,296,760
|
|
|
4/9/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
6.84
|
1,016,690
|
|
|
4/6/2012
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
6.53
|
865,080
|
|
|
4/5/2012
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
6.22
|
918,360
|
|
|
4/4/2012
|
-0.40 / -4.00%
|
9.90
|
10.20
|
9.60
|
9.60
|
9.60
|
5.97
|
473,060
|
|
|
4/3/2012
|
+0.40 / +4.17%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
6.22
|
511,290
|
|
|
3/30/2012
|
-0.40 / -4.00%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
5.97
|
1,116,170
|
|
|
3/29/2012
|
-0.50 / -4.76%
|
10.50
|
10.80
|
10.00
|
10.00
|
10.00
|
6.22
|
1,226,580
|
|
|
3/28/2012
|
-0.30 / -2.78%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
6.53
|
887,740
|
|
|
3/27/2012
|
-0.50 / -4.42%
|
11.10
|
11.70
|
10.80
|
10.80
|
10.80
|
6.71
|
1,439,220
|
|
|
3/26/2012
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.70
|
11.30
|
11.30
|
7.03
|
1,609,650
|
|
|
3/23/2012
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
6.71
|
1,301,640
|
|
|
3/22/2012
|
+0.40 / +4.04%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
6.40
|
1,787,680
|
|
|
3/21/2012
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
6.15
|
1,064,610
|
|
|
3/20/2012
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
5.91
|
712,860
|
|
|
3/19/2012
|
-0.20 / -2.11%
|
9.30
|
9.70
|
9.20
|
9.30
|
9.30
|
5.78
|
536,020
|
|
|
3/16/2012
|
+0.30 / +3.26%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
5.91
|
1,684,950
|
|
|
3/15/2012
|
-0.10 / -1.08%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.20
|
5.72
|
603,250
|
|
|
3/14/2012
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
5.47
|
672,020
|
|
|
3/13/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.70
|
5.71
|
434,320
|
|
|
3/12/2012
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
5.71
|
739,100
|
|
|
3/9/2012
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
6.00
|
901,330
|
|
|
3/8/2012
|
+0.10 / +1.03%
|
9.40
|
10.10
|
9.40
|
9.80
|
9.80
|
5.77
|
1,746,740
|
|
|
3/7/2012
|
+0.30 / +3.19%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.70
|
5.71
|
871,980
|
|
|
3/6/2012
|
-0.30 / -3.09%
|
10.10
|
10.10
|
9.30
|
9.40
|
9.40
|
5.53
|
1,807,680
|
|
|
3/5/2012
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
5.71
|
602,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|