|
Closing price on 7/17/2020
|
|
| Open |
13.50 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
2,810 |
| Split-adjusted Price |
10.52 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.88
|
10.52
|
2,810
|
|
|
7/16/2020
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
13.94
|
10.52
|
4,590
|
|
|
7/15/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.92
|
10.44
|
14,370
|
|
|
7/14/2020
|
-0.10 / -0.71%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.76
|
10.44
|
3,270
|
|
|
7/13/2020
|
+0.10 / +0.72%
|
13.65
|
14.00
|
13.65
|
14.00
|
13.84
|
10.52
|
2,240
|
|
|
7/10/2020
|
+0.60 / +4.51%
|
14.10
|
14.20
|
13.00
|
13.90
|
14.14
|
10.44
|
9,050
|
|
|
7/9/2020
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
9.99
|
2,160
|
|
|
7/8/2020
|
+0.10 / +0.78%
|
12.95
|
13.00
|
12.60
|
13.00
|
12.91
|
9.77
|
6,120
|
|
|
7/7/2020
|
+0.40 / +3.20%
|
12.50
|
13.30
|
12.50
|
12.90
|
12.77
|
9.69
|
6,420
|
|
|
7/6/2020
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.25
|
9.39
|
12,700
|
|
|
7/3/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.80
|
9.39
|
110
|
|
|
7/2/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
7/1/2020
|
-0.30 / -2.34%
|
12.00
|
12.50
|
11.95
|
12.50
|
12.24
|
9.39
|
3,020
|
|
|
6/30/2020
|
+0.30 / +2.40%
|
11.65
|
12.80
|
11.65
|
12.80
|
12.23
|
9.62
|
70
|
|
|
6/29/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
10
|
|
|
6/26/2020
|
-0.20 / -1.57%
|
13.50
|
13.50
|
12.50
|
12.50
|
13.00
|
9.39
|
190
|
|
|
6/25/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.54
|
50
|
|
|
6/24/2020
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.54
|
10
|
|
|
6/23/2020
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
9.32
|
1,510
|
|
|
6/22/2020
|
-0.30 / -2.38%
|
13.30
|
13.30
|
11.75
|
12.30
|
11.86
|
9.24
|
590
|
|
|
6/19/2020
|
-0.05 / -0.40%
|
13.40
|
13.40
|
12.60
|
12.60
|
13.00
|
9.47
|
110
|
|
|
6/18/2020
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
9.50
|
0
|
|
|
6/17/2020
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
9.50
|
0
|
|
|
6/16/2020
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
9.50
|
0
|
|
|
6/15/2020
|
-0.05 / -0.39%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
9.50
|
10
|
|
|
6/12/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.54
|
0
|
|
|
6/11/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.10
|
12.70
|
12.53
|
9.54
|
290
|
|
|
6/10/2020
|
-0.25 / -1.95%
|
12.50
|
12.80
|
12.00
|
12.60
|
12.50
|
9.47
|
9,600
|
|
|
6/9/2020
|
-0.05 / -0.39%
|
12.20
|
12.85
|
12.20
|
12.85
|
12.82
|
9.65
|
7,020
|
|
|
6/8/2020
|
+0.40 / +3.20%
|
12.20
|
12.90
|
11.70
|
12.90
|
12.13
|
9.69
|
7,010
|
|
|