|
Closing price on 6/4/2020
|
|
| Open |
12.00 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
1,550 |
| Split-adjusted Price |
9.39 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
-0.40 / -3.10%
|
12.00
|
12.80
|
12.00
|
12.50
|
12.26
|
9.39
|
1,550
|
|
|
6/3/2020
|
-0.05 / -0.39%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.55
|
9.69
|
50
|
|
|
6/2/2020
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.73
|
0
|
|
|
6/1/2020
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
9.73
|
550
|
|
|
5/29/2020
|
0.00 / 0.00%
|
12.05
|
12.95
|
12.05
|
12.95
|
12.50
|
9.73
|
2,050
|
|
|
5/28/2020
|
-0.20 / -1.52%
|
12.50
|
12.95
|
12.50
|
12.95
|
12.73
|
9.73
|
340
|
|
|
5/27/2020
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
9.88
|
0
|
|
|
5/26/2020
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
9.88
|
0
|
|
|
5/25/2020
|
+0.75 / +6.05%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
9.88
|
40
|
|
|
5/22/2020
|
-0.15 / -1.20%
|
12.40
|
12.95
|
12.40
|
12.40
|
12.54
|
9.32
|
570
|
|
|
5/21/2020
|
+0.05 / +0.40%
|
12.50
|
12.55
|
12.50
|
12.55
|
12.53
|
9.43
|
230
|
|
|
5/20/2020
|
-0.65 / -4.94%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
750
|
|
|
5/19/2020
|
-0.05 / -0.38%
|
12.30
|
13.20
|
12.30
|
13.15
|
12.90
|
9.88
|
620
|
|
|
5/18/2020
|
0.00 / 0.00%
|
12.30
|
13.20
|
12.30
|
13.20
|
12.75
|
9.92
|
920
|
|
|
5/15/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.92
|
0
|
|
|
5/14/2020
|
-0.20 / -1.49%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.92
|
20
|
|
|
5/13/2020
|
+0.10 / +0.75%
|
13.00
|
13.40
|
12.80
|
13.40
|
12.88
|
10.07
|
3,260
|
|
|
5/12/2020
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.99
|
8,000
|
|
|
5/11/2020
|
+0.40 / +3.10%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.99
|
10
|
|
|
5/8/2020
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.19
|
9.69
|
6,900
|
|
|
5/7/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.14
|
1,000
|
|
|
5/6/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.14
|
0
|
|
|
5/5/2020
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.14
|
10
|
|
|
5/4/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.44
|
0
|
|
|
4/29/2020
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.44
|
700
|
|
|
4/28/2020
|
+0.05 / +0.38%
|
13.05
|
13.20
|
12.80
|
13.10
|
13.08
|
9.84
|
17,430
|
|
|
4/27/2020
|
-0.30 / -2.25%
|
13.20
|
13.45
|
13.05
|
13.05
|
13.19
|
9.80
|
650
|
|
|
4/24/2020
|
-0.10 / -0.74%
|
13.25
|
13.35
|
12.80
|
13.35
|
13.29
|
10.03
|
17,000
|
|
|
4/23/2020
|
0.00 / 0.00%
|
13.45
|
13.45
|
12.55
|
13.45
|
12.71
|
10.11
|
1,180
|
|
|
4/22/2020
|
-0.05 / -0.37%
|
13.00
|
13.45
|
12.70
|
13.45
|
13.09
|
10.11
|
1,910
|
|
|