|
Closing price on 7/8/2020
|
|
| Open |
12.95 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
6,120 |
| Split-adjusted Price |
9.77 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.39
|
0
|
|
|
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
|
|
|