|
Closing price on 6/9/2010
|
|
| Open |
33.20 |
| High |
33.70 |
| Low |
32.70 |
| Volume |
268,880 |
| Split-adjusted Price |
18.50 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
0.00 / 0.00%
|
33.20
|
33.70
|
32.70
|
32.70
|
32.70
|
18.50
|
268,880
|
|
|
6/8/2010
|
-0.30 / -0.91%
|
32.70
|
33.20
|
32.60
|
32.70
|
32.70
|
18.50
|
208,060
|
|
|
6/7/2010
|
-1.60 / -4.62%
|
34.60
|
34.60
|
32.90
|
33.00
|
33.00
|
18.67
|
560,370
|
|
|
6/4/2010
|
-0.40 / -1.14%
|
34.80
|
35.50
|
34.60
|
34.60
|
34.60
|
19.58
|
250,180
|
|
|
6/3/2010
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.00
|
35.00
|
35.00
|
19.80
|
161,440
|
|
|
6/2/2010
|
-0.40 / -1.13%
|
35.20
|
35.40
|
34.70
|
35.10
|
35.10
|
19.86
|
109,380
|
|
|
6/1/2010
|
-0.50 / -1.39%
|
35.00
|
35.80
|
34.60
|
35.50
|
35.50
|
20.09
|
211,010
|
|
|
5/31/2010
|
+0.30 / +0.84%
|
36.00
|
36.90
|
35.50
|
36.00
|
36.00
|
20.37
|
370,140
|
|
|
5/28/2010
|
+1.70 / +5.00%
|
35.40
|
35.70
|
34.90
|
35.70
|
35.70
|
20.20
|
662,020
|
|
|
5/27/2010
|
-0.20 / -0.58%
|
34.00
|
34.20
|
33.40
|
34.00
|
34.00
|
19.24
|
190,820
|
|
|
5/26/2010
|
+0.70 / +2.09%
|
34.00
|
34.20
|
33.50
|
34.20
|
34.20
|
19.35
|
240,440
|
|
|
5/25/2010
|
-0.50 / -1.47%
|
34.00
|
34.30
|
33.50
|
33.50
|
33.50
|
18.95
|
210,870
|
|
|
5/24/2010
|
-0.40 / -1.16%
|
34.40
|
34.90
|
33.80
|
34.00
|
34.00
|
19.24
|
145,320
|
|
|
5/21/2010
|
-1.80 / -4.97%
|
34.50
|
34.90
|
34.40
|
34.40
|
34.40
|
19.46
|
511,520
|
|
|
5/20/2010
|
+0.60 / +1.69%
|
34.20
|
36.20
|
34.20
|
36.20
|
36.20
|
20.48
|
216,430
|
|
|
5/19/2010
|
-1.50 / -4.04%
|
36.80
|
36.80
|
35.60
|
35.60
|
35.60
|
20.14
|
275,850
|
|
|
5/18/2010
|
+0.50 / +1.37%
|
36.60
|
37.30
|
36.60
|
37.10
|
37.10
|
20.99
|
252,300
|
|
|
5/17/2010
|
-0.60 / -1.61%
|
37.20
|
37.40
|
36.60
|
36.60
|
36.60
|
20.71
|
395,380
|
|
|
5/14/2010
|
0.00 / 0.00%
|
37.50
|
37.70
|
37.20
|
37.20
|
37.20
|
21.05
|
310,960
|
|
|
5/13/2010
|
-0.30 / -0.80%
|
38.00
|
38.50
|
37.00
|
37.20
|
37.20
|
21.05
|
316,270
|
|
|
5/12/2010
|
-1.50 / -3.85%
|
38.40
|
38.50
|
37.50
|
37.50
|
37.50
|
21.22
|
547,230
|
|
|
5/11/2010
|
0.00 / 0.00%
|
39.80
|
39.80
|
38.90
|
39.00
|
39.00
|
22.07
|
422,620
|
|
|
5/10/2010
|
-1.00 / -2.50%
|
39.50
|
39.90
|
38.80
|
39.00
|
39.00
|
22.07
|
442,200
|
|
|
5/7/2010
|
-0.50 / -1.23%
|
40.50
|
40.80
|
39.50
|
40.00
|
40.00
|
22.63
|
716,500
|
|
|
5/6/2010
|
-0.30 / -0.74%
|
41.00
|
41.00
|
40.20
|
40.50
|
40.50
|
22.91
|
411,660
|
|
|
5/5/2010
|
-0.50 / -1.21%
|
40.60
|
41.50
|
40.50
|
40.80
|
40.80
|
23.08
|
743,620
|
|
|
5/4/2010
|
-0.60 / -1.43%
|
42.10
|
42.30
|
41.20
|
41.30
|
41.30
|
23.37
|
839,380
|
|
|
4/29/2010
|
+1.50 / +3.71%
|
42.40
|
42.40
|
41.50
|
41.90
|
41.90
|
23.71
|
2,518,670
|
|
|
4/28/2010
|
+1.90 / +4.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
22.86
|
231,880
|
|
|
4/27/2010
|
-49.50 / -56.25%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
21.78
|
7,460
|
|
|