|
Closing price on 1/9/2017
|
|
| Open |
24.80 |
| High |
25.20 |
| Low |
24.50 |
| Volume |
67,520 |
| Split-adjusted Price |
12.08 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2017
|
-0.15 / -0.60%
|
24.80
|
25.20
|
24.50
|
24.65
|
24.76
|
12.08
|
67,520
|
|
|
1/6/2017
|
+0.30 / +1.22%
|
24.95
|
25.90
|
24.50
|
24.80
|
25.30
|
12.15
|
165,630
|
|
|
1/5/2017
|
+1.60 / +6.99%
|
22.85
|
24.50
|
22.85
|
24.50
|
24.10
|
12.00
|
252,070
|
|
|
1/4/2017
|
-0.30 / -1.29%
|
22.50
|
23.35
|
22.50
|
22.90
|
23.07
|
11.22
|
118,380
|
|
|
1/3/2017
|
-0.10 / -0.43%
|
23.60
|
23.60
|
22.90
|
23.20
|
23.20
|
11.37
|
105,550
|
|
|
12/30/2016
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.00
|
23.30
|
23.44
|
11.41
|
125,710
|
|
|
12/29/2016
|
+0.40 / +1.75%
|
23.40
|
23.40
|
22.80
|
23.30
|
23.00
|
11.41
|
128,110
|
|
|
12/28/2016
|
+0.45 / +2.00%
|
22.90
|
23.40
|
22.55
|
22.90
|
22.85
|
11.22
|
146,300
|
|
|
12/27/2016
|
+1.45 / +6.90%
|
21.10
|
22.45
|
21.10
|
22.45
|
21.74
|
11.00
|
218,490
|
|
|
12/26/2016
|
-0.30 / -1.41%
|
20.70
|
21.60
|
20.70
|
21.00
|
21.19
|
10.29
|
22,930
|
|
|
12/23/2016
|
+0.30 / +1.43%
|
21.10
|
21.30
|
21.00
|
21.30
|
21.07
|
10.43
|
9,680
|
|
|
12/22/2016
|
-0.50 / -2.33%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.03
|
10.29
|
8,560
|
|
|
12/21/2016
|
+0.40 / +1.90%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.33
|
10.53
|
35,450
|
|
|
12/20/2016
|
-0.20 / -0.94%
|
21.50
|
21.50
|
21.00
|
21.10
|
21.21
|
10.34
|
9,290
|
|
|
12/19/2016
|
+0.15 / +0.71%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.41
|
10.43
|
14,570
|
|
|
12/16/2016
|
-0.25 / -1.17%
|
21.40
|
21.40
|
21.00
|
21.15
|
21.20
|
10.36
|
20,990
|
|
|
12/15/2016
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.20
|
21.40
|
21.28
|
10.48
|
4,700
|
|
|
12/14/2016
|
+0.50 / +2.38%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.43
|
10.53
|
28,070
|
|
|
12/13/2016
|
-0.40 / -1.87%
|
21.40
|
21.80
|
21.00
|
21.00
|
21.18
|
10.29
|
71,900
|
|
|
12/12/2016
|
-0.10 / -0.47%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.58
|
10.48
|
12,050
|
|
|
12/9/2016
|
0.00 / 0.00%
|
21.30
|
21.75
|
21.30
|
21.50
|
21.47
|
10.53
|
68,880
|
|
|
12/8/2016
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.40
|
21.50
|
21.60
|
10.53
|
7,130
|
|
|
12/7/2016
|
-0.05 / -0.23%
|
21.50
|
21.65
|
21.40
|
21.60
|
21.47
|
10.58
|
32,460
|
|
|
12/6/2016
|
+0.05 / +0.23%
|
21.50
|
21.85
|
21.40
|
21.65
|
21.50
|
10.61
|
39,480
|
|
|
12/5/2016
|
-0.15 / -0.69%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.65
|
10.58
|
22,720
|
|
|
12/2/2016
|
-0.25 / -1.14%
|
22.40
|
22.40
|
21.70
|
21.75
|
21.96
|
10.66
|
32,830
|
|
|
12/1/2016
|
+0.75 / +3.53%
|
21.50
|
22.30
|
21.40
|
22.00
|
21.92
|
10.78
|
84,900
|
|
|
11/30/2016
|
-0.25 / -1.16%
|
21.40
|
21.80
|
21.25
|
21.25
|
21.35
|
10.41
|
58,160
|
|
|
11/29/2016
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.40
|
21.50
|
21.45
|
10.53
|
38,560
|
|
|
11/28/2016
|
+0.20 / +0.93%
|
21.50
|
21.60
|
21.35
|
21.60
|
21.40
|
10.58
|
70,200
|
|
|