|
|
Closing price on 6/29/2012
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
450,840 |
| Split-adjusted Price |
6.53 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.53
|
450,840
|
|
|
6/28/2012
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
6.40
|
437,100
|
|
|
6/27/2012
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
6.47
|
430,610
|
|
|
6/26/2012
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
6.59
|
522,900
|
|
|
6/25/2012
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
6.84
|
551,370
|
|
|
6/22/2012
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.50
|
7.15
|
367,380
|
|
|
6/21/2012
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
7.21
|
312,090
|
|
|
6/20/2012
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.30
|
11.50
|
11.50
|
7.15
|
458,310
|
|
|
6/19/2012
|
-0.40 / -3.39%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
7.09
|
257,700
|
|
|
6/18/2012
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.70
|
11.80
|
11.80
|
7.34
|
354,980
|
|
|
6/15/2012
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
7.27
|
683,510
|
|
|
6/14/2012
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
7.03
|
585,740
|
|
|
6/13/2012
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
7.03
|
498,450
|
|
|
6/12/2012
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
7.27
|
393,430
|
|
|
6/11/2012
|
+0.10 / +0.84%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
7.46
|
738,240
|
|
|
6/8/2012
|
+0.10 / +0.85%
|
12.10
|
12.30
|
11.80
|
11.90
|
11.90
|
7.40
|
1,370,160
|
|
|
6/7/2012
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.80
|
7.34
|
938,520
|
|
|
6/6/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.80
|
11.60
|
11.60
|
7.21
|
528,780
|
|
|
6/5/2012
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.50
|
11.10
|
11.10
|
6.90
|
260,970
|
|
|
6/4/2012
|
-0.50 / -4.46%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
6.65
|
788,620
|
|
|
6/1/2012
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.20
|
6.96
|
456,570
|
|
|
5/31/2012
|
-0.40 / -3.48%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.10
|
6.90
|
317,680
|
|
|
5/30/2012
|
+0.40 / +3.60%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
7.15
|
628,490
|
|
|
5/29/2012
|
-0.20 / -1.77%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
6.90
|
420,620
|
|
|
5/28/2012
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
7.03
|
941,500
|
|
|
5/25/2012
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
6.84
|
446,630
|
|
|
5/24/2012
|
-0.50 / -4.55%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
6.53
|
465,910
|
|
|
5/23/2012
|
-0.50 / -4.35%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
6.84
|
729,660
|
|
|
5/22/2012
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
7.15
|
795,620
|
|
|
5/21/2012
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.20
|
11.80
|
11.80
|
7.34
|
738,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|