|
Closing price on 4/28/2021
|
|
| Open |
15.65 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
11,800 |
| Split-adjusted Price |
11.71 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+0.05 / +0.32%
|
15.65
|
16.00
|
15.60
|
15.65
|
15.60
|
11.71
|
11,800
|
|
|
4/27/2021
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
16.00
|
11.68
|
22,600
|
|
|
4/26/2021
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.10
|
16.00
|
15.90
|
11.98
|
68,000
|
|
|
4/23/2021
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.10
|
15.90
|
15.55
|
11.90
|
52,300
|
|
|
4/22/2021
|
-0.55 / -3.43%
|
16.05
|
16.25
|
15.50
|
15.50
|
16.05
|
11.60
|
47,000
|
|
|
4/20/2021
|
-0.15 / -0.93%
|
16.40
|
16.55
|
16.05
|
16.05
|
16.25
|
12.01
|
39,700
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.05
|
16.20
|
16.19
|
12.13
|
27,700
|
|
|
4/16/2021
|
-0.55 / -3.28%
|
16.75
|
17.20
|
15.80
|
16.20
|
16.34
|
12.13
|
85,800
|
|
|
4/15/2021
|
-0.35 / -2.05%
|
17.05
|
17.95
|
16.75
|
16.75
|
16.97
|
12.54
|
69,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.80
|
17.10
|
17.01
|
12.80
|
66,600
|
|
|
4/13/2021
|
-0.60 / -3.39%
|
17.70
|
17.85
|
17.00
|
17.10
|
17.12
|
12.80
|
52,900
|
|
|
4/12/2021
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.40
|
17.70
|
17.70
|
13.25
|
112,400
|
|
|
4/9/2021
|
+0.60 / +3.49%
|
17.40
|
17.85
|
17.30
|
17.80
|
17.54
|
13.32
|
83,600
|
|
|
4/8/2021
|
+0.15 / +0.88%
|
17.05
|
17.40
|
17.05
|
17.20
|
17.25
|
12.87
|
36,800
|
|
|
4/7/2021
|
+0.05 / +0.29%
|
17.00
|
17.45
|
17.00
|
17.05
|
17.19
|
12.76
|
30,000
|
|
|
4/6/2021
|
-0.40 / -2.30%
|
17.40
|
17.45
|
16.65
|
17.00
|
17.20
|
12.72
|
34,100
|
|
|
4/5/2021
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.40
|
17.40
|
17.60
|
13.02
|
42,500
|
|
|
4/2/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.58
|
13.17
|
10,000
|
|
|
4/1/2021
|
+0.40 / +2.30%
|
17.45
|
17.95
|
17.45
|
17.80
|
17.80
|
13.32
|
97,800
|
|
|
3/31/2021
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.39
|
13.02
|
81,700
|
|
|
3/30/2021
|
+0.10 / +0.58%
|
17.05
|
17.45
|
17.05
|
17.40
|
17.37
|
13.02
|
40,800
|
|
|
3/29/2021
|
+0.70 / +4.22%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.01
|
12.95
|
120,600
|
|
|
3/26/2021
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
12.42
|
29,600
|
|
|
3/25/2021
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.09
|
12.87
|
43,200
|
|
|
3/24/2021
|
-0.65 / -3.68%
|
17.05
|
17.50
|
16.90
|
17.00
|
17.14
|
12.72
|
100,700
|
|
|
3/23/2021
|
-0.70 / -3.81%
|
18.35
|
18.45
|
17.60
|
17.65
|
18.00
|
13.21
|
91,600
|
|
|
3/22/2021
|
+0.05 / +0.27%
|
18.50
|
18.70
|
18.35
|
18.35
|
18.49
|
13.73
|
128,900
|
|
|
3/19/2021
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.30
|
18.27
|
13.70
|
82,100
|
|
|
3/18/2021
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.04
|
13.62
|
78,900
|
|
|
3/17/2021
|
+0.50 / +2.86%
|
17.65
|
18.30
|
17.60
|
18.00
|
17.97
|
13.47
|
168,100
|
|
|