|
|
Closing price on 8/3/2012
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
94,590 |
| Split-adjusted Price |
5.78 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2012
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
5.78
|
94,590
|
|
|
8/2/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
5.72
|
64,680
|
|
|
8/1/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
5.72
|
185,710
|
|
|
7/31/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
5.78
|
91,950
|
|
|
7/30/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
5.78
|
121,870
|
|
|
7/27/2012
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
5.78
|
283,230
|
|
|
7/26/2012
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
5.97
|
309,330
|
|
|
7/25/2012
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
5.91
|
246,150
|
|
|
7/24/2012
|
-0.50 / -4.90%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
6.03
|
422,920
|
|
|
7/23/2012
|
-0.30 / -2.86%
|
10.30
|
10.60
|
10.00
|
10.20
|
10.20
|
6.34
|
739,560
|
|
|
7/20/2012
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
6.53
|
1,399,350
|
|
|
7/19/2012
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
6.34
|
631,190
|
|
|
7/18/2012
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.80
|
6.09
|
209,880
|
|
|
7/17/2012
|
+0.40 / +4.30%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.70
|
6.03
|
421,390
|
|
|
7/16/2012
|
-0.20 / -2.11%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.30
|
5.78
|
207,580
|
|
|
7/13/2012
|
+0.20 / +2.15%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.50
|
5.91
|
624,710
|
|
|
7/12/2012
|
+0.10 / +1.09%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
5.78
|
120,470
|
|
|
7/11/2012
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
5.72
|
142,570
|
|
|
7/10/2012
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
5.60
|
243,650
|
|
|
7/9/2012
|
-0.40 / -4.17%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
5.72
|
77,110
|
|
|
7/6/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
5.97
|
238,590
|
|
|
7/5/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.80
|
9.20
|
9.20
|
5.72
|
283,860
|
|
|
7/4/2012
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.10
|
5.66
|
329,450
|
|
|
7/3/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
5.91
|
208,690
|
|
|
7/2/2012
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
6.22
|
263,360
|
|
|
6/29/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
6.53
|
450,840
|
|
|
6/28/2012
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
6.40
|
437,100
|
|
|
6/27/2012
|
-0.20 / -1.89%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
6.47
|
430,610
|
|
|
6/26/2012
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
6.59
|
522,900
|
|
|
6/25/2012
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
6.84
|
551,370
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|