|
|
Closing price on 6/20/2018
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
0 |
| Split-adjusted Price |
8.91 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.91
|
0
|
|
|
6/19/2018
|
-1.00 / -6.67%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
8.91
|
8,010
|
|
|
6/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/15/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/13/2018
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.95
|
9.55
|
10,300
|
|
|
6/12/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
0
|
|
|
6/11/2018
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.96
|
9.55
|
20,060
|
|
|
6/8/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.48
|
0
|
|
|
6/7/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
9.48
|
21,580
|
|
|
6/6/2018
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.55
|
89,920
|
|
|
6/5/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.06
|
0
|
|
|
6/4/2018
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.40
|
10.06
|
540
|
|
|
6/1/2018
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.70
|
10.06
|
1,210
|
|
|
5/31/2018
|
-0.90 / -5.63%
|
15.10
|
16.00
|
15.00
|
15.10
|
15.91
|
9.61
|
440
|
|
|
5/30/2018
|
+0.10 / +0.63%
|
16.90
|
16.90
|
15.20
|
16.00
|
16.26
|
10.19
|
28,960
|
|
|
5/29/2018
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.54
|
10.12
|
10,810
|
|
|
5/28/2018
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.50
|
10.19
|
310
|
|
|
5/25/2018
|
+0.20 / +1.27%
|
14.70
|
16.00
|
14.70
|
16.00
|
16.00
|
10.19
|
20
|
|
|
5/24/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
10.06
|
400
|
|
|
5/23/2018
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
16.00
|
10.06
|
30,440
|
|
|
5/22/2018
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.19
|
29,070
|
|
|
5/21/2018
|
+0.40 / +2.48%
|
16.10
|
16.50
|
15.50
|
16.50
|
15.92
|
10.50
|
14,130
|
|
|
5/18/2018
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.40
|
16.10
|
16.00
|
10.25
|
30,500
|
|
|
5/17/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.31
|
100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.22
|
10.31
|
29,100
|
|
|
5/15/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
10.31
|
13,470
|
|
|
5/14/2018
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.95
|
16.00
|
15.98
|
10.19
|
270
|
|
|
5/11/2018
|
+0.40 / +2.56%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.69
|
10.19
|
510
|
|
|
5/10/2018
|
-0.40 / -2.50%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.81
|
9.93
|
46,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|