|
Closing price on 4/27/2018
|
|
| Open |
16.10 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
1,050 |
| Split-adjusted Price |
9.80 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.25 / +1.49%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.19
|
9.80
|
1,050
|
|
|
4/26/2018
|
-1.25 / -6.94%
|
18.00
|
18.00
|
16.75
|
16.75
|
16.98
|
9.66
|
87,690
|
|
|
4/24/2018
|
+0.30 / +1.69%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.73
|
10.38
|
12,410
|
|
|
4/23/2018
|
+0.50 / +2.91%
|
17.20
|
18.10
|
17.20
|
17.70
|
17.55
|
10.20
|
180,890
|
|
|
4/20/2018
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.50
|
17.20
|
16.70
|
9.92
|
62,260
|
|
|
4/19/2018
|
-0.10 / -0.62%
|
15.20
|
16.50
|
15.20
|
16.10
|
16.16
|
9.28
|
46,340
|
|
|
4/18/2018
|
+0.10 / +0.62%
|
15.90
|
16.60
|
15.90
|
16.20
|
16.47
|
9.34
|
129,170
|
|
|
4/17/2018
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.37
|
9.28
|
80,920
|
|
|
4/16/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.47
|
9.51
|
124,770
|
|
|
4/13/2018
|
-1.00 / -5.71%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.02
|
9.51
|
54,300
|
|
|
4/12/2018
|
+0.80 / +4.79%
|
17.80
|
17.80
|
16.25
|
17.50
|
17.02
|
10.09
|
50,010
|
|
|
4/11/2018
|
-0.80 / -4.57%
|
17.50
|
17.80
|
16.70
|
16.70
|
17.46
|
9.63
|
89,070
|
|
|
4/10/2018
|
+1.10 / +6.71%
|
16.45
|
17.50
|
16.00
|
17.50
|
17.18
|
10.09
|
190,930
|
|
|
4/9/2018
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.17
|
9.45
|
37,220
|
|
|
4/6/2018
|
-1.00 / -5.88%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.45
|
9.22
|
26,390
|
|
|
4/5/2018
|
+0.45 / +2.72%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.86
|
9.80
|
28,350
|
|
|
4/4/2018
|
+1.05 / +6.77%
|
15.10
|
16.55
|
15.10
|
16.55
|
16.41
|
9.54
|
261,140
|
|
|
4/3/2018
|
+0.50 / +3.33%
|
14.80
|
16.00
|
14.80
|
15.50
|
15.29
|
8.94
|
32,960
|
|
|
4/2/2018
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
8.65
|
99,090
|
|
|
3/30/2018
|
0.00 / 0.00%
|
14.65
|
15.10
|
14.65
|
15.00
|
15.04
|
8.65
|
31,650
|
|
|
3/29/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.91
|
8.45
|
33,940
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
8.45
|
230,780
|
|
|
3/27/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.95
|
15.00
|
14.99
|
8.45
|
55,100
|
|
|
3/26/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.45
|
60
|
|
|
3/23/2018
|
+0.10 / +0.67%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.57
|
8.45
|
1,990
|
|
|
3/22/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
8.39
|
180
|
|
|
3/21/2018
|
+0.40 / +2.76%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.87
|
8.39
|
135,240
|
|
|
3/20/2018
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
8.16
|
18,930
|
|
|
3/19/2018
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.33
|
10
|
|
|
3/16/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.16
|
6,180
|
|
|