|
|
Closing price on 4/6/2011
|
|
| Open |
19.00 |
| High |
19.60 |
| Low |
18.70 |
| Volume |
769,470 |
| Split-adjusted Price |
11.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2011
|
+0.90 / +4.81%
|
19.00
|
19.60
|
18.70
|
19.60
|
19.60
|
11.53
|
769,470
|
|
|
4/5/2011
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.70
|
11.00
|
339,550
|
|
|
4/4/2011
|
-0.20 / -1.05%
|
18.70
|
19.00
|
18.60
|
18.80
|
18.80
|
11.06
|
522,770
|
|
|
4/1/2011
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
11.18
|
791,040
|
|
|
3/31/2011
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.50
|
11.47
|
488,840
|
|
|
3/30/2011
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.60
|
11.53
|
552,640
|
|
|
3/29/2011
|
-0.50 / -2.45%
|
20.40
|
20.60
|
19.80
|
19.90
|
19.90
|
11.71
|
400,420
|
|
|
3/28/2011
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.40
|
20.40
|
12.00
|
247,760
|
|
|
3/25/2011
|
-0.30 / -1.45%
|
20.20
|
20.70
|
20.20
|
20.40
|
20.40
|
12.00
|
509,000
|
|
|
3/24/2011
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
12.18
|
332,980
|
|
|
3/23/2011
|
+0.20 / +0.96%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
12.35
|
320,960
|
|
|
3/22/2011
|
-0.70 / -3.26%
|
21.20
|
21.40
|
20.70
|
20.80
|
20.80
|
12.24
|
714,870
|
|
|
3/21/2011
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.40
|
21.50
|
21.50
|
12.65
|
996,500
|
|
|
3/18/2011
|
+1.00 / +4.85%
|
20.70
|
21.60
|
20.40
|
21.60
|
21.60
|
12.71
|
1,259,200
|
|
|
3/17/2011
|
+0.10 / +0.49%
|
20.50
|
21.20
|
20.30
|
20.60
|
20.60
|
12.12
|
987,750
|
|
|
3/16/2011
|
+0.40 / +1.99%
|
20.20
|
20.60
|
19.90
|
20.50
|
20.50
|
12.06
|
600,800
|
|
|
3/15/2011
|
+0.30 / +1.52%
|
19.70
|
20.70
|
19.50
|
20.10
|
20.10
|
11.82
|
1,137,290
|
|
|
3/14/2011
|
-1.00 / -4.81%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
11.65
|
1,207,310
|
|
|
3/11/2011
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.24
|
468,570
|
|
|
3/10/2011
|
+0.90 / +4.74%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
11.71
|
469,540
|
|
|
3/9/2011
|
-0.90 / -4.52%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.00
|
11.18
|
1,447,950
|
|
|
3/8/2011
|
-0.30 / -1.49%
|
20.20
|
20.60
|
19.90
|
19.90
|
19.90
|
11.71
|
609,160
|
|
|
3/7/2011
|
+0.50 / +2.54%
|
19.70
|
20.30
|
19.70
|
20.20
|
20.20
|
11.88
|
743,570
|
|
|
3/4/2011
|
+0.20 / +1.03%
|
19.90
|
20.00
|
19.50
|
19.70
|
19.70
|
11.59
|
497,330
|
|
|
3/3/2011
|
-0.60 / -2.99%
|
19.50
|
20.30
|
19.40
|
19.50
|
19.50
|
11.47
|
624,270
|
|
|
3/2/2011
|
-0.90 / -4.29%
|
20.50
|
20.60
|
20.00
|
20.10
|
20.10
|
11.82
|
1,615,120
|
|
|
3/1/2011
|
-0.30 / -1.41%
|
21.00
|
21.40
|
20.70
|
21.00
|
21.00
|
12.35
|
708,000
|
|
|
2/28/2011
|
-0.50 / -2.29%
|
21.60
|
22.10
|
21.30
|
21.30
|
21.30
|
12.53
|
1,061,330
|
|
|
2/25/2011
|
+0.50 / +2.35%
|
21.30
|
22.10
|
21.30
|
21.80
|
21.80
|
12.82
|
1,122,070
|
|
|
2/24/2011
|
-0.20 / -0.93%
|
21.10
|
21.60
|
20.50
|
21.30
|
21.30
|
12.53
|
1,412,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|