|
Closing price on 12/1/2014
|
|
| Open |
9.20 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
106,020 |
| Split-adjusted Price |
3.20 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
+0.30 / +3.30%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.40
|
3.20
|
106,020
|
|
|
11/28/2014
|
+0.30 / +3.41%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
3.10
|
93,640
|
|
|
11/27/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
3.00
|
76,200
|
|
|
11/26/2014
|
+0.10 / +1.15%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.80
|
3.00
|
126,990
|
|
|
11/25/2014
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
2.96
|
177,890
|
|
|
11/24/2014
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
3.03
|
185,950
|
|
|
11/21/2014
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.13
|
249,100
|
|
|
11/20/2014
|
+0.10 / +1.05%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.60
|
3.27
|
78,430
|
|
|
11/19/2014
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.50
|
3.24
|
160,080
|
|
|
11/18/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.34
|
102,630
|
|
|
11/17/2014
|
-0.10 / -1.01%
|
10.00
|
10.10
|
9.60
|
9.80
|
9.80
|
3.34
|
97,580
|
|
|
11/14/2014
|
-0.30 / -2.94%
|
9.60
|
10.30
|
9.50
|
9.90
|
9.90
|
3.37
|
242,970
|
|
|
11/13/2014
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
3.47
|
936,770
|
|
|
11/12/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.27
|
36,010
|
|
|
11/11/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.30
|
122,660
|
|
|
11/10/2014
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.24
|
85,740
|
|
|
11/7/2014
|
-0.30 / -3.09%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
3.20
|
332,520
|
|
|
11/6/2014
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
3.30
|
90,350
|
|
|
11/5/2014
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
3.37
|
60,070
|
|
|
11/4/2014
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.80
|
3.34
|
45,540
|
|
|
11/3/2014
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.50
|
9.90
|
9.90
|
3.37
|
242,140
|
|
|
10/31/2014
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
3.47
|
90,210
|
|
|
10/30/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
3.51
|
32,000
|
|
|
10/29/2014
|
+0.40 / +4.04%
|
10.00
|
10.50
|
9.90
|
10.30
|
10.30
|
3.51
|
58,040
|
|
|
10/28/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
9.90
|
9.90
|
3.37
|
29,570
|
|
|
10/27/2014
|
-0.60 / -5.71%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
3.37
|
125,920
|
|
|
10/24/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
3.58
|
6,040
|
|
|
10/23/2014
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
3.61
|
42,520
|
|
|
10/22/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
3.58
|
74,140
|
|
|
10/21/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.58
|
38,870
|
|
|