|
|
Closing price on 4/17/2014
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
616,270 |
| Split-adjusted Price |
6.15 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2014
|
+0.10 / +1.02%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
6.15
|
616,270
|
|
|
4/16/2014
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.80
|
6.09
|
981,810
|
|
|
4/15/2014
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
5.97
|
705,770
|
|
|
4/14/2014
|
-0.50 / -4.63%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
6.40
|
466,190
|
|
|
4/11/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
6.71
|
610,040
|
|
|
4/10/2014
|
+0.20 / +1.87%
|
10.70
|
11.20
|
10.50
|
10.90
|
10.90
|
6.78
|
1,533,840
|
|
|
4/8/2014
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
6.65
|
1,087,530
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
6.34
|
648,550
|
|
|
4/4/2014
|
+0.40 / +4.08%
|
9.90
|
10.30
|
9.80
|
10.20
|
10.20
|
6.34
|
1,817,530
|
|
|
4/3/2014
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
6.09
|
874,890
|
|
|
4/2/2014
|
0.00 / 0.00%
|
9.40
|
9.80
|
8.90
|
9.50
|
9.50
|
5.91
|
800,720
|
|
|
4/1/2014
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
5.91
|
2,636,540
|
|
|
3/31/2014
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
6.34
|
1,165,210
|
|
|
3/28/2014
|
+0.20 / +1.94%
|
10.50
|
10.80
|
10.30
|
10.50
|
10.50
|
6.53
|
1,248,780
|
|
|
3/27/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
6.40
|
1,010,630
|
|
|
3/26/2014
|
+0.10 / +0.97%
|
10.60
|
11.00
|
10.20
|
10.40
|
10.40
|
6.47
|
2,257,740
|
|
|
3/25/2014
|
+0.30 / +3.00%
|
10.00
|
10.70
|
10.00
|
10.30
|
10.30
|
6.40
|
2,699,170
|
|
|
3/24/2014
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.70
|
10.00
|
10.00
|
6.22
|
1,607,220
|
|
|
3/21/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
6.09
|
387,280
|
|
|
3/20/2014
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.60
|
9.80
|
9.80
|
6.09
|
781,210
|
|
|
3/19/2014
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.90
|
6.15
|
1,108,780
|
|
|
3/18/2014
|
+0.20 / +2.15%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
5.91
|
1,493,430
|
|
|
3/17/2014
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
5.78
|
1,280,250
|
|
|
3/14/2014
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.90
|
5.53
|
1,184,200
|
|
|
3/13/2014
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
5.53
|
812,200
|
|
|
3/12/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.70
|
5.41
|
899,310
|
|
|
3/11/2014
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.60
|
8.80
|
8.80
|
5.47
|
1,006,220
|
|
|
3/10/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
5.53
|
792,530
|
|
|
3/7/2014
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
5.47
|
1,730,160
|
|
|
3/6/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
5.28
|
750,850
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|