|
Closing price on 9/5/2019
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
16.50 |
| Volume |
540,250 |
| Split-adjusted Price |
11.38 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
-0.90 / -5.17%
|
18.00
|
18.20
|
16.50
|
16.50
|
17.28
|
11.38
|
540,250
|
|
|
9/4/2019
|
+1.10 / +6.75%
|
16.10
|
17.40
|
16.10
|
17.40
|
17.17
|
12.00
|
218,870
|
|
|
9/3/2019
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
11.24
|
70,930
|
|
|
8/30/2019
|
-0.40 / -2.37%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.67
|
11.38
|
36,240
|
|
|
8/29/2019
|
-0.30 / -1.74%
|
17.70
|
17.70
|
16.80
|
16.90
|
17.16
|
11.65
|
39,910
|
|
|
8/28/2019
|
+0.10 / +0.58%
|
17.15
|
17.80
|
17.10
|
17.20
|
17.55
|
11.86
|
65,470
|
|
|
8/27/2019
|
+0.65 / +3.95%
|
17.00
|
17.60
|
16.50
|
17.10
|
17.28
|
11.79
|
93,740
|
|
|
8/26/2019
|
+0.15 / +0.92%
|
16.30
|
17.00
|
16.20
|
16.45
|
16.61
|
11.34
|
62,840
|
|
|
8/23/2019
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.42
|
11.24
|
79,710
|
|
|
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
|
|
|