|
|
Closing price on 8/5/2019
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
30,240 |
| Split-adjusted Price |
10.07 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2019
|
-0.40 / -2.65%
|
14.30
|
15.10
|
14.30
|
14.70
|
14.84
|
10.14
|
4,650
|
|
|
7/10/2019
|
-0.10 / -0.66%
|
16.10
|
16.10
|
14.60
|
15.10
|
15.16
|
10.41
|
36,880
|
|
|
7/9/2019
|
+0.85 / +5.92%
|
14.45
|
15.35
|
14.40
|
15.20
|
15.23
|
10.48
|
267,170
|
|
|
7/8/2019
|
+0.80 / +5.90%
|
13.85
|
14.40
|
13.70
|
14.35
|
14.10
|
9.90
|
94,110
|
|
|
7/5/2019
|
+0.85 / +6.69%
|
13.50
|
13.55
|
12.55
|
13.55
|
13.50
|
9.34
|
186,710
|
|
|
7/4/2019
|
+0.40 / +3.25%
|
12.65
|
13.15
|
12.35
|
12.70
|
12.82
|
8.76
|
58,910
|
|
|
7/3/2019
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.62
|
8.48
|
17,510
|
|
|
7/2/2019
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.30
|
12.30
|
12.31
|
8.48
|
13,670
|
|
|
7/1/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
1,570
|
|
|
6/28/2019
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.30
|
12.36
|
8.48
|
10,100
|
|
|
6/27/2019
|
-0.30 / -2.38%
|
13.10
|
13.10
|
12.30
|
12.30
|
12.44
|
8.48
|
2,090
|
|
|
6/26/2019
|
+0.20 / +1.61%
|
12.50
|
13.00
|
12.50
|
12.60
|
12.75
|
8.69
|
104,960
|
|
|
6/25/2019
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.35
|
12.40
|
12.50
|
8.55
|
44,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|