|
Closing price on 4/6/2021
|
|
| Open |
17.40 |
| High |
17.45 |
| Low |
16.65 |
| Volume |
34,100 |
| Split-adjusted Price |
14.05 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.40 / -2.30%
|
17.40
|
17.45
|
16.65
|
17.00
|
17.20
|
14.05
|
34,100
|
|
|
4/5/2021
|
-0.20 / -1.14%
|
17.60
|
17.65
|
17.40
|
17.40
|
17.60
|
14.38
|
42,500
|
|
|
4/2/2021
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.58
|
14.55
|
10,000
|
|
|
4/1/2021
|
+0.40 / +2.30%
|
17.45
|
17.95
|
17.45
|
17.80
|
17.80
|
14.71
|
97,800
|
|
|
3/31/2021
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.39
|
14.38
|
81,700
|
|
|
3/30/2021
|
+0.10 / +0.58%
|
17.05
|
17.45
|
17.05
|
17.40
|
17.37
|
14.38
|
40,800
|
|
|
3/29/2021
|
+0.70 / +4.22%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.01
|
14.30
|
120,600
|
|
|
3/26/2021
|
-0.60 / -3.49%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
13.72
|
29,600
|
|
|
3/25/2021
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.90
|
17.20
|
17.09
|
14.21
|
43,200
|
|
|
3/24/2021
|
-0.65 / -3.68%
|
17.05
|
17.50
|
16.90
|
17.00
|
17.14
|
14.05
|
100,700
|
|
|
3/23/2021
|
-0.70 / -3.81%
|
18.35
|
18.45
|
17.60
|
17.65
|
18.00
|
14.59
|
91,600
|
|
|
3/22/2021
|
+0.05 / +0.27%
|
18.50
|
18.70
|
18.35
|
18.35
|
18.49
|
15.17
|
128,900
|
|
|
3/19/2021
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.20
|
18.30
|
18.27
|
15.12
|
82,100
|
|
|
3/18/2021
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.04
|
15.04
|
78,900
|
|
|
3/17/2021
|
+0.50 / +2.86%
|
17.65
|
18.30
|
17.60
|
18.00
|
17.97
|
14.88
|
168,100
|
|
|
3/16/2021
|
+0.10 / +0.57%
|
17.40
|
17.55
|
17.20
|
17.50
|
17.40
|
14.46
|
72,200
|
|
|
3/15/2021
|
+0.40 / +2.35%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.00
|
14.38
|
86,600
|
|
|
3/12/2021
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.97
|
14.05
|
62,900
|
|
|
3/11/2021
|
-0.65 / -3.72%
|
17.45
|
17.45
|
16.40
|
16.80
|
17.45
|
13.88
|
34,700
|
|
|
3/10/2021
|
-0.35 / -1.97%
|
18.00
|
18.00
|
17.00
|
17.45
|
17.80
|
14.42
|
42,300
|
|
|
3/9/2021
|
+0.50 / +2.89%
|
17.30
|
17.90
|
17.00
|
17.80
|
17.33
|
14.71
|
99,300
|
|
|
3/8/2021
|
+0.60 / +3.59%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.21
|
14.30
|
124,000
|
|
|
3/5/2021
|
+0.85 / +5.36%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.12
|
13.80
|
77,700
|
|
|
3/4/2021
|
-0.15 / -0.94%
|
16.00
|
16.10
|
15.60
|
15.85
|
15.84
|
13.10
|
110,000
|
|
|
3/3/2021
|
-0.30 / -1.84%
|
16.30
|
16.35
|
15.90
|
16.00
|
16.11
|
13.22
|
157,800
|
|
|
3/2/2021
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.29
|
13.47
|
45,700
|
|
|
3/1/2021
|
+0.15 / +0.93%
|
16.05
|
16.40
|
14.95
|
16.20
|
15.90
|
13.39
|
100,600
|
|
|
2/26/2021
|
-0.35 / -2.13%
|
16.40
|
16.40
|
16.00
|
16.05
|
16.17
|
13.26
|
42,300
|
|
|
2/25/2021
|
+0.40 / +2.50%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.16
|
13.55
|
94,300
|
|
|
2/24/2021
|
-0.80 / -4.76%
|
16.80
|
17.10
|
16.00
|
16.00
|
16.58
|
13.22
|
44,700
|
|
|