|
|
Closing price on 8/16/2010
|
|
| Open |
26.20 |
| High |
26.80 |
| Low |
25.70 |
| Volume |
909,150 |
| Split-adjusted Price |
15.16 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+1.20 / +4.69%
|
26.20
|
26.80
|
25.70
|
26.80
|
26.80
|
15.16
|
909,150
|
|
|
8/13/2010
|
-0.30 / -1.16%
|
25.30
|
26.10
|
24.70
|
25.60
|
25.60
|
14.48
|
1,092,160
|
|
|
8/12/2010
|
-1.30 / -4.78%
|
26.90
|
26.90
|
25.90
|
25.90
|
25.90
|
14.65
|
937,050
|
|
|
8/11/2010
|
+0.20 / +0.74%
|
27.40
|
27.40
|
26.40
|
27.20
|
27.20
|
15.39
|
471,920
|
|
|
8/10/2010
|
-0.70 / -2.53%
|
27.50
|
27.50
|
26.40
|
27.00
|
27.00
|
15.28
|
894,190
|
|
|
8/9/2010
|
-1.10 / -3.82%
|
28.40
|
28.50
|
27.50
|
27.70
|
27.70
|
15.67
|
861,590
|
|
|
8/6/2010
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.70
|
28.80
|
28.80
|
16.29
|
413,120
|
|
|
8/5/2010
|
-0.10 / -0.34%
|
29.40
|
29.50
|
28.80
|
29.00
|
29.00
|
16.41
|
461,590
|
|
|
8/4/2010
|
-0.30 / -1.02%
|
29.30
|
29.50
|
28.80
|
29.10
|
29.10
|
16.46
|
668,090
|
|
|
8/3/2010
|
+0.30 / +1.03%
|
29.50
|
30.20
|
29.30
|
29.40
|
29.40
|
16.63
|
1,156,410
|
|
|
8/2/2010
|
-0.90 / -3.00%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.10
|
16.46
|
375,340
|
|
|
7/30/2010
|
+1.40 / +4.90%
|
28.80
|
30.00
|
28.70
|
30.00
|
30.00
|
16.97
|
973,670
|
|
|
7/29/2010
|
+0.30 / +1.06%
|
28.20
|
28.70
|
28.00
|
28.60
|
28.60
|
16.18
|
725,880
|
|
|
7/28/2010
|
-1.00 / -3.41%
|
29.10
|
29.20
|
28.30
|
28.30
|
28.30
|
16.01
|
849,130
|
|
|
7/27/2010
|
-0.10 / -0.34%
|
29.40
|
29.80
|
29.20
|
29.30
|
29.30
|
16.58
|
885,310
|
|
|
7/26/2010
|
-0.90 / -2.97%
|
29.50
|
29.90
|
29.40
|
29.40
|
29.40
|
16.63
|
852,550
|
|
|
7/23/2010
|
-0.20 / -0.66%
|
30.50
|
30.60
|
30.00
|
30.30
|
30.30
|
17.14
|
179,680
|
|
|
7/22/2010
|
-0.50 / -1.61%
|
31.00
|
31.20
|
29.50
|
30.50
|
30.50
|
17.26
|
349,680
|
|
|
7/21/2010
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.00
|
17.54
|
159,830
|
|
|
7/20/2010
|
-0.50 / -1.57%
|
31.80
|
31.90
|
31.30
|
31.30
|
31.30
|
17.71
|
258,690
|
|
|
7/19/2010
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.70
|
31.80
|
31.80
|
17.99
|
197,590
|
|
|
7/16/2010
|
-0.10 / -0.31%
|
31.70
|
32.50
|
31.60
|
31.80
|
31.80
|
17.99
|
213,540
|
|
|
7/15/2010
|
-0.60 / -1.85%
|
32.00
|
32.50
|
31.90
|
31.90
|
31.90
|
18.05
|
116,940
|
|
|
7/14/2010
|
-0.90 / -2.69%
|
33.20
|
33.40
|
32.20
|
32.50
|
32.50
|
18.39
|
270,930
|
|
|
7/13/2010
|
+1.50 / +4.70%
|
32.40
|
33.40
|
32.10
|
33.40
|
33.40
|
18.90
|
417,760
|
|
|
7/12/2010
|
+0.80 / +2.57%
|
31.90
|
32.00
|
31.10
|
31.90
|
31.90
|
18.05
|
221,890
|
|
|
7/9/2010
|
-0.10 / -0.32%
|
31.20
|
31.70
|
31.10
|
31.10
|
31.10
|
17.60
|
161,980
|
|
|
7/8/2010
|
+0.10 / +0.32%
|
31.10
|
31.80
|
31.10
|
31.20
|
31.20
|
17.65
|
127,140
|
|
|
7/7/2010
|
-0.60 / -1.89%
|
32.40
|
32.40
|
31.10
|
31.10
|
31.10
|
17.60
|
275,470
|
|
|
7/6/2010
|
-0.80 / -2.46%
|
32.60
|
32.60
|
31.50
|
31.70
|
31.70
|
17.94
|
365,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|