|
Closing price on 5/30/2019
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
10,100 |
| Split-adjusted Price |
8.62 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+0.15 / +1.21%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.40
|
8.62
|
10,100
|
|
|
5/29/2019
|
-0.15 / -1.20%
|
12.05
|
12.60
|
12.05
|
12.35
|
12.45
|
8.52
|
36,540
|
|
|
5/28/2019
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.34
|
8.62
|
345,600
|
|
|
5/27/2019
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.62
|
670
|
|
|
5/24/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
430
|
|
|
5/22/2019
|
+0.20 / +1.61%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.49
|
8.69
|
31,070
|
|
|
5/21/2019
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
8.55
|
191,500
|
|
|
5/20/2019
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.50
|
12.50
|
12.54
|
8.62
|
102,350
|
|
|
5/17/2019
|
+0.20 / +1.61%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.68
|
8.69
|
147,030
|
|
|
5/16/2019
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
8.55
|
2,510
|
|
|
5/15/2019
|
+0.20 / +1.64%
|
12.35
|
12.40
|
12.35
|
12.40
|
12.38
|
8.55
|
900
|
|
|
5/14/2019
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.35
|
8.41
|
30,690
|
|
|
5/13/2019
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.65
|
8.62
|
34,000
|
|
|
5/10/2019
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
10
|
|
|
5/9/2019
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.42
|
8.55
|
38,720
|
|
|
5/8/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.76
|
4,000,000
|
|
|
5/7/2019
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.63
|
8.76
|
202,010
|
|
|
5/6/2019
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.49
|
8.62
|
30,030
|
|
|
5/3/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.76
|
20,000
|
|
|
5/2/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.68
|
8.76
|
23,510
|
|
|
4/26/2019
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
8.76
|
5,070
|
|
|
4/25/2019
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
1,940
|
|
|
4/24/2019
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.73
|
8.83
|
96,080
|
|
|
4/23/2019
|
+0.10 / +0.80%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.59
|
8.69
|
28,190
|
|
|
4/22/2019
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.72
|
8.62
|
62,990
|
|
|
4/19/2019
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.69
|
29,440
|
|
|
4/18/2019
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.00
|
12.50
|
12.42
|
8.62
|
82,820
|
|
|
4/17/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
8.69
|
20,230
|
|
|
4/16/2019
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.18
|
8.69
|
1,560
|
|
|