|
Closing price on 9/9/2011
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
657,380 |
| Split-adjusted Price |
8.24 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2011
|
-0.20 / -1.41%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
8.24
|
657,380
|
|
|
9/8/2011
|
-0.10 / -0.70%
|
14.80
|
15.00
|
14.20
|
14.20
|
14.20
|
8.35
|
618,810
|
|
|
9/7/2011
|
+0.60 / +4.38%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.30
|
8.41
|
911,250
|
|
|
9/6/2011
|
-0.60 / -4.20%
|
13.90
|
14.30
|
13.60
|
13.70
|
13.70
|
8.06
|
613,250
|
|
|
9/5/2011
|
-0.40 / -2.72%
|
14.50
|
15.20
|
14.10
|
14.30
|
14.30
|
8.41
|
505,840
|
|
|
9/1/2011
|
+0.70 / +5.00%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.70
|
8.65
|
2,891,750
|
|
|
8/31/2011
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.70
|
14.00
|
14.00
|
8.24
|
851,930
|
|
|
8/30/2011
|
+0.20 / +1.45%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
8.24
|
424,720
|
|
|
8/29/2011
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
8.12
|
589,350
|
|
|
8/26/2011
|
-0.30 / -2.22%
|
13.60
|
13.70
|
13.20
|
13.20
|
13.20
|
7.77
|
346,430
|
|
|
8/25/2011
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
7.94
|
371,270
|
|
|
8/24/2011
|
-0.10 / -0.77%
|
13.30
|
13.40
|
12.80
|
12.90
|
12.90
|
7.59
|
455,160
|
|
|
8/23/2011
|
-0.20 / -1.52%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.00
|
7.65
|
343,560
|
|
|
8/22/2011
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
7.77
|
472,980
|
|
|
8/19/2011
|
-0.40 / -3.08%
|
12.70
|
13.00
|
12.50
|
12.60
|
12.60
|
7.41
|
237,440
|
|
|
8/18/2011
|
+0.10 / +0.78%
|
13.20
|
13.30
|
12.80
|
13.00
|
13.00
|
7.65
|
484,940
|
|
|
8/17/2011
|
+0.60 / +4.88%
|
12.40
|
12.90
|
12.20
|
12.90
|
12.90
|
7.59
|
338,510
|
|
|
8/16/2011
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
7.24
|
166,090
|
|
|
8/15/2011
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
7.12
|
189,600
|
|
|
8/12/2011
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
7.00
|
78,690
|
|
|
8/11/2011
|
+0.10 / +0.85%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.80
|
6.94
|
161,330
|
|
|
8/10/2011
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
6.88
|
679,780
|
|
|
8/9/2011
|
-0.60 / -4.92%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
6.82
|
402,520
|
|
|
8/8/2011
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
7.18
|
173,700
|
|
|
8/5/2011
|
+0.50 / +4.07%
|
12.20
|
12.80
|
12.10
|
12.80
|
12.80
|
7.53
|
253,180
|
|
|
8/4/2011
|
+0.50 / +4.24%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.30
|
7.24
|
145,280
|
|
|
8/3/2011
|
-0.10 / -0.84%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
6.94
|
250,050
|
|
|
8/2/2011
|
-0.40 / -3.25%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.90
|
7.00
|
195,960
|
|
|
8/1/2011
|
-0.40 / -3.15%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
7.24
|
256,370
|
|
|
7/29/2011
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
7.47
|
156,080
|
|
|