|
|
Closing price on 5/30/2011
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
648,680 |
| Split-adjusted Price |
7.41 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
-0.60 / -4.55%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
7.41
|
648,680
|
|
|
5/27/2011
|
+0.50 / +3.94%
|
13.10
|
13.30
|
12.30
|
13.20
|
13.20
|
7.77
|
576,170
|
|
|
5/26/2011
|
+0.60 / +4.96%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
7.47
|
1,045,580
|
|
|
5/25/2011
|
-0.60 / -4.72%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
7.12
|
608,730
|
|
|
5/24/2011
|
-0.60 / -4.51%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
7.47
|
813,720
|
|
|
5/23/2011
|
-0.60 / -4.32%
|
13.60
|
13.90
|
13.30
|
13.30
|
13.30
|
7.82
|
586,320
|
|
|
5/20/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.90
|
8.18
|
384,050
|
|
|
5/19/2011
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
8.18
|
427,640
|
|
|
5/18/2011
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.00
|
14.60
|
14.60
|
8.59
|
606,350
|
|
|
5/17/2011
|
-0.60 / -3.95%
|
15.00
|
15.20
|
14.50
|
14.60
|
14.60
|
8.59
|
353,700
|
|
|
5/16/2011
|
-0.80 / -5.00%
|
15.90
|
16.00
|
15.20
|
15.20
|
15.20
|
8.94
|
1,352,530
|
|
|
5/13/2011
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
9.41
|
284,800
|
|
|
5/12/2011
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
9.53
|
144,830
|
|
|
5/11/2011
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
9.59
|
221,830
|
|
|
5/10/2011
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.50
|
9.71
|
531,470
|
|
|
5/9/2011
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.60
|
9.77
|
219,600
|
|
|
5/6/2011
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
9.65
|
643,400
|
|
|
5/5/2011
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.10
|
16.40
|
16.40
|
9.65
|
346,200
|
|
|
5/4/2011
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
9.77
|
422,670
|
|
|
4/29/2011
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.70
|
16.80
|
16.80
|
9.88
|
671,880
|
|
|
4/28/2011
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.80
|
9.88
|
508,780
|
|
|
4/27/2011
|
-0.20 / -1.16%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.00
|
10.00
|
381,200
|
|
|
4/26/2011
|
-0.70 / -3.91%
|
17.70
|
18.00
|
17.20
|
17.20
|
17.20
|
10.12
|
311,360
|
|
|
4/25/2011
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
10.53
|
743,610
|
|
|
4/22/2011
|
-0.30 / -1.72%
|
17.10
|
17.30
|
16.60
|
17.10
|
17.10
|
10.06
|
695,690
|
|
|
4/21/2011
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
10.24
|
319,970
|
|
|
4/20/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
10.35
|
291,360
|
|
|
4/19/2011
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.40
|
17.70
|
17.70
|
10.41
|
336,340
|
|
|
4/18/2011
|
-0.70 / -3.80%
|
18.20
|
18.40
|
17.50
|
17.70
|
17.70
|
10.41
|
858,160
|
|
|
4/15/2011
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
10.82
|
455,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|