|
|
Closing price on 8/10/2020
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
19,400 |
| Split-adjusted Price |
11.65 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.00
|
11.65
|
19,400
|
|
|
8/7/2020
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
10
|
|
|
8/6/2020
|
+0.50 / +3.52%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.47
|
11.04
|
12,370
|
|
|
8/5/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.67
|
6,850
|
|
|
8/4/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
10.67
|
6,370
|
|
|
8/3/2020
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.59
|
12,300
|
|
|
7/31/2020
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.05
|
14.00
|
13.97
|
10.52
|
15,680
|
|
|
7/30/2020
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.96
|
10.52
|
20,840
|
|
|
7/29/2020
|
-0.20 / -1.43%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.50
|
10.37
|
60
|
|
|
7/28/2020
|
+0.60 / +4.48%
|
12.70
|
14.00
|
12.70
|
14.00
|
13.07
|
10.52
|
1,990
|
|
|
7/27/2020
|
-0.20 / -1.47%
|
12.90
|
13.40
|
12.80
|
13.40
|
12.82
|
10.07
|
12,320
|
|
|
7/24/2020
|
-0.35 / -2.51%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.61
|
10.22
|
19,330
|
|
|
7/23/2020
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.90
|
13.95
|
13.93
|
10.48
|
8,220
|
|
|
7/22/2020
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.03
|
10.52
|
27,370
|
|
|
7/21/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
7,710
|
|
|
7/20/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
5,740
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,692,700
|
7.50
|
1.35%
|
|
|
|
AGG
|
458,500
|
15.80
|
-1.56%
|
|
|
|
API
|
547,600
|
7.90
|
-3.66%
|
|
|
|
ASM
|
427,000
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,014,000
|
4.80
|
-2.04%
|
|
|
|
BII
|
130,600
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
4,400
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|