|
|
Closing price on 4/4/2013
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
373,300 |
| Split-adjusted Price |
5.22 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2013
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
5.22
|
373,300
|
|
|
4/3/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
5.28
|
461,580
|
|
|
4/2/2013
|
+0.10 / +1.18%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.60
|
5.35
|
665,810
|
|
|
4/1/2013
|
+0.10 / +1.19%
|
8.20
|
8.70
|
8.20
|
8.50
|
8.50
|
5.28
|
393,610
|
|
|
3/29/2013
|
+0.20 / +2.44%
|
8.10
|
8.50
|
7.90
|
8.40
|
8.40
|
5.22
|
413,660
|
|
|
3/28/2013
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
5.10
|
140,220
|
|
|
3/27/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
5.22
|
254,970
|
|
|
3/26/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
5.28
|
211,810
|
|
|
3/25/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.60
|
5.35
|
356,070
|
|
|
3/22/2013
|
-0.30 / -3.37%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
5.35
|
257,330
|
|
|
3/21/2013
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
5.53
|
485,780
|
|
|
3/20/2013
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
5.60
|
278,230
|
|
|
3/19/2013
|
-0.20 / -2.20%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
5.53
|
287,740
|
|
|
3/18/2013
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
5.66
|
319,200
|
|
|
3/15/2013
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
5.72
|
565,570
|
|
|
3/14/2013
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.80
|
9.10
|
9.10
|
5.66
|
707,330
|
|
|
3/13/2013
|
-0.10 / -1.11%
|
9.10
|
9.30
|
8.80
|
8.90
|
8.90
|
5.53
|
480,820
|
|
|
3/12/2013
|
+0.20 / +2.27%
|
9.00
|
9.30
|
8.70
|
9.00
|
9.00
|
5.60
|
1,039,790
|
|
|
3/11/2013
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
5.47
|
807,630
|
|
|
3/8/2013
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
5.16
|
302,960
|
|
|
3/7/2013
|
-0.30 / -3.57%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.10
|
5.04
|
349,020
|
|
|
3/6/2013
|
+0.20 / +2.44%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
5.22
|
345,180
|
|
|
3/5/2013
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.20
|
5.10
|
766,300
|
|
|
3/4/2013
|
-0.60 / -6.45%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
5.41
|
1,811,930
|
|
|
3/1/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
5.78
|
513,320
|
|
|
2/28/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.30
|
5.78
|
871,300
|
|
|
2/27/2013
|
-0.10 / -1.06%
|
9.40
|
9.50
|
8.90
|
9.30
|
9.30
|
5.78
|
1,346,200
|
|
|
2/26/2013
|
-0.70 / -6.93%
|
9.90
|
10.10
|
9.40
|
9.40
|
9.40
|
5.84
|
1,442,770
|
|
|
2/25/2013
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
6.28
|
1,223,530
|
|
|
2/22/2013
|
-0.20 / -2.06%
|
10.00
|
10.20
|
9.10
|
9.50
|
9.50
|
5.91
|
1,844,450
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|