|
|
Closing price on 9/16/2010
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
676,610 |
| Split-adjusted Price |
13.76 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2010
|
-0.10 / -0.41%
|
23.90
|
24.20
|
23.80
|
24.00
|
24.00
|
13.76
|
676,610
|
|
|
9/15/2010
|
-0.50 / -2.03%
|
24.60
|
24.70
|
23.90
|
24.10
|
24.10
|
13.82
|
682,310
|
|
|
9/14/2010
|
+0.70 / +2.93%
|
24.60
|
24.80
|
24.00
|
24.60
|
24.60
|
14.11
|
867,580
|
|
|
9/13/2010
|
-1.00 / -4.02%
|
24.10
|
25.00
|
23.70
|
23.90
|
23.90
|
13.71
|
1,481,310
|
|
|
9/10/2010
|
-1.30 / -4.96%
|
25.80
|
26.30
|
24.90
|
24.90
|
24.90
|
14.28
|
1,748,800
|
|
|
9/9/2010
|
+0.50 / +1.95%
|
25.80
|
26.80
|
25.80
|
26.20
|
26.20
|
15.02
|
1,208,840
|
|
|
9/8/2010
|
-0.10 / -0.39%
|
25.20
|
26.00
|
24.80
|
25.70
|
25.70
|
14.74
|
1,455,630
|
|
|
9/7/2010
|
+0.20 / +0.78%
|
25.40
|
26.80
|
25.00
|
25.80
|
25.80
|
14.79
|
1,916,510
|
|
|
9/6/2010
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.40
|
25.60
|
25.60
|
14.68
|
1,215,360
|
|
|
9/1/2010
|
+1.10 / +4.72%
|
24.00
|
24.40
|
23.30
|
24.40
|
24.40
|
13.99
|
2,017,820
|
|
|
8/31/2010
|
+0.80 / +3.56%
|
22.80
|
23.30
|
22.50
|
23.30
|
23.30
|
13.36
|
1,124,510
|
|
|
8/30/2010
|
+1.00 / +4.65%
|
22.20
|
22.50
|
22.10
|
22.50
|
22.50
|
12.73
|
749,240
|
|
|
8/27/2010
|
-0.20 / -0.92%
|
21.50
|
22.10
|
20.80
|
21.50
|
21.50
|
12.16
|
641,560
|
|
|
8/26/2010
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.10
|
21.70
|
21.70
|
12.28
|
799,030
|
|
|
8/25/2010
|
-1.10 / -4.78%
|
22.10
|
22.40
|
21.90
|
21.90
|
21.90
|
12.39
|
784,990
|
|
|
8/24/2010
|
-1.20 / -4.96%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.00
|
13.01
|
886,140
|
|
|
8/23/2010
|
-1.00 / -3.97%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.20
|
13.69
|
361,420
|
|
|
8/20/2010
|
+0.40 / +1.61%
|
24.60
|
25.20
|
23.90
|
25.20
|
25.20
|
14.26
|
686,170
|
|
|
8/19/2010
|
-0.30 / -1.20%
|
25.10
|
25.20
|
24.50
|
24.80
|
24.80
|
14.03
|
320,210
|
|
|
8/18/2010
|
-1.00 / -3.83%
|
25.80
|
25.90
|
25.00
|
25.10
|
25.10
|
14.20
|
700,760
|
|
|
8/17/2010
|
-0.70 / -2.61%
|
26.10
|
26.80
|
25.80
|
26.10
|
26.10
|
14.77
|
455,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|