|
Closing price on 6/14/2021
|
|
| Open |
14.15 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
58,600 |
| Split-adjusted Price |
10.55 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2021
|
-0.20 / -1.40%
|
14.15
|
14.20
|
14.00
|
14.10
|
14.04
|
10.55
|
58,600
|
|
|
6/11/2021
|
+0.40 / +2.88%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.95
|
10.70
|
16,700
|
|
|
6/10/2021
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.83
|
10.40
|
24,300
|
|
|
6/9/2021
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.70
|
14.10
|
13.82
|
10.55
|
44,500
|
|
|
6/8/2021
|
-0.30 / -2.10%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.24
|
10.48
|
13,900
|
|
|
6/7/2021
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.15
|
14.30
|
14.60
|
10.70
|
27,400
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.44
|
10.93
|
53,600
|
|
|
6/3/2021
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.62
|
10.93
|
71,400
|
|
|
6/2/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.17
|
11.23
|
94,700
|
|
|
6/1/2021
|
+0.80 / +5.63%
|
14.30
|
15.10
|
14.30
|
15.00
|
14.64
|
11.23
|
123,600
|
|
|
5/31/2021
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.70
|
14.20
|
13.93
|
10.63
|
29,800
|
|
|
5/28/2021
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.99
|
10.48
|
33,600
|
|
|
5/27/2021
|
-0.35 / -2.46%
|
14.05
|
14.20
|
13.90
|
13.90
|
14.00
|
10.40
|
19,500
|
|
|
5/26/2021
|
-0.15 / -1.04%
|
14.40
|
14.90
|
14.10
|
14.25
|
14.27
|
10.67
|
16,400
|
|
|
5/25/2021
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.41
|
10.78
|
34,500
|
|
|
5/24/2021
|
+0.30 / +2.14%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.39
|
10.70
|
23,000
|
|
|
5/21/2021
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.20
|
14.00
|
13.84
|
10.48
|
47,900
|
|
|
5/20/2021
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.50
|
14.00
|
13.96
|
10.48
|
28,000
|
|
|
5/19/2021
|
-0.40 / -2.72%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.38
|
10.70
|
23,300
|
|
|
5/18/2021
|
-0.50 / -3.29%
|
14.90
|
15.15
|
14.60
|
14.70
|
14.60
|
11.00
|
21,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.85
|
15.20
|
15.20
|
11.38
|
13,100
|
|
|
5/14/2021
|
-0.05 / -0.33%
|
15.25
|
15.30
|
14.80
|
15.20
|
15.25
|
11.38
|
44,200
|
|
|
5/13/2021
|
-0.20 / -1.29%
|
15.25
|
15.35
|
15.25
|
15.25
|
15.29
|
11.41
|
28,100
|
|
|
5/12/2021
|
-0.10 / -0.64%
|
15.85
|
15.85
|
15.40
|
15.45
|
15.54
|
11.56
|
15,000
|
|
|
5/11/2021
|
+0.05 / +0.32%
|
15.50
|
16.10
|
15.50
|
15.55
|
15.62
|
11.64
|
16,200
|
|
|
5/10/2021
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.25
|
15.50
|
15.70
|
11.60
|
20,500
|
|
|
5/7/2021
|
+0.05 / +0.32%
|
15.90
|
16.40
|
15.65
|
15.70
|
15.65
|
11.75
|
31,100
|
|
|
5/6/2021
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.60
|
15.65
|
15.70
|
11.71
|
50,800
|
|
|
5/5/2021
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.45
|
11.68
|
94,800
|
|
|
5/4/2021
|
-0.10 / -0.64%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.60
|
11.60
|
11,400
|
|
|