|
Closing price on 8/22/2019
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
97,530 |
| Split-adjusted Price |
11.52 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.96
|
11.52
|
97,530
|
|
|
8/21/2019
|
+0.20 / +1.19%
|
16.80
|
17.45
|
16.60
|
17.00
|
17.15
|
11.72
|
90,660
|
|
|
8/20/2019
|
+0.80 / +5.00%
|
16.00
|
17.10
|
16.00
|
16.80
|
16.80
|
11.59
|
127,540
|
|
|
8/19/2019
|
+0.70 / +4.58%
|
16.20
|
16.35
|
15.60
|
16.00
|
16.08
|
11.03
|
176,020
|
|
|
8/16/2019
|
-0.60 / -3.77%
|
15.90
|
17.00
|
15.30
|
15.30
|
16.42
|
10.55
|
334,910
|
|
|
8/15/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.89
|
10.96
|
78,340
|
|
|
8/14/2019
|
+0.60 / +3.92%
|
15.30
|
16.00
|
15.30
|
15.90
|
15.71
|
10.96
|
152,090
|
|
|
8/13/2019
|
+0.50 / +3.38%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.00
|
10.55
|
223,700
|
|
|
8/12/2019
|
+0.30 / +2.07%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.53
|
10.21
|
106,940
|
|
|
8/9/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.45
|
10.00
|
56,680
|
|
|
8/8/2019
|
+0.05 / +0.35%
|
14.50
|
15.35
|
14.30
|
14.50
|
14.49
|
10.00
|
61,560
|
|
|
8/7/2019
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.40
|
14.45
|
14.44
|
9.96
|
360
|
|
|
8/6/2019
|
-0.25 / -1.71%
|
14.35
|
14.35
|
14.30
|
14.35
|
14.34
|
9.90
|
5,680
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.68
|
10.07
|
30,240
|
|
|
8/2/2019
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.45
|
10.07
|
6,850
|
|
|
8/1/2019
|
0.00 / 0.00%
|
14.70
|
15.40
|
14.20
|
14.70
|
14.60
|
10.14
|
10,340
|
|
|
7/31/2019
|
-0.50 / -3.29%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.92
|
10.14
|
34,110
|
|
|
7/30/2019
|
-0.30 / -1.94%
|
15.80
|
15.80
|
15.05
|
15.20
|
15.27
|
10.48
|
228,480
|
|
|
7/29/2019
|
+0.50 / +3.33%
|
16.00
|
16.00
|
15.05
|
15.50
|
15.32
|
10.69
|
178,090
|
|
|
7/26/2019
|
+0.60 / +4.17%
|
14.40
|
15.40
|
14.40
|
15.00
|
15.14
|
10.34
|
336,980
|
|
|
7/25/2019
|
+0.40 / +2.86%
|
14.00
|
14.85
|
13.90
|
14.40
|
14.16
|
9.93
|
80,280
|
|
|
7/24/2019
|
+0.45 / +3.32%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.10
|
9.65
|
6,580
|
|
|
7/23/2019
|
-0.45 / -3.21%
|
14.20
|
14.20
|
13.50
|
13.55
|
13.68
|
9.34
|
21,930
|
|
|
7/22/2019
|
-0.20 / -1.41%
|
14.50
|
14.50
|
13.50
|
14.00
|
13.91
|
9.65
|
38,310
|
|
|
7/19/2019
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
9.79
|
26,740
|
|
|
7/18/2019
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.00
|
1,000
|
|
|
7/17/2019
|
-0.60 / -4.05%
|
14.20
|
14.80
|
14.20
|
14.20
|
14.64
|
9.79
|
6,080
|
|
|
7/16/2019
|
-0.20 / -1.33%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.94
|
10.21
|
10,440
|
|
|
7/15/2019
|
+0.20 / +1.35%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.49
|
10.34
|
39,060
|
|
|
7/12/2019
|
+0.10 / +0.68%
|
14.50
|
15.70
|
14.50
|
14.80
|
15.14
|
10.21
|
25,820
|
|
|