Closing price on 2/14/2017
|
|
Open |
27.20 |
High |
27.45 |
Low |
26.50 |
Volume |
71,600 |
Split-adjusted Price |
13.54 |
|
|
ITD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2017
|
-0.75 / -2.75%
|
27.20
|
27.45
|
26.50
|
26.50
|
27.19
|
13.54
|
71,600
|
|
2/13/2017
|
+0.20 / +0.74%
|
26.90
|
27.55
|
26.90
|
27.25
|
27.35
|
13.93
|
143,120
|
|
2/10/2017
|
+0.15 / +0.56%
|
26.90
|
27.50
|
26.70
|
27.05
|
27.13
|
13.82
|
112,420
|
|
2/9/2017
|
0.00 / 0.00%
|
26.95
|
27.10
|
26.30
|
26.90
|
26.72
|
13.75
|
102,110
|
|
2/8/2017
|
+0.70 / +2.67%
|
26.70
|
27.00
|
26.50
|
26.90
|
26.75
|
13.75
|
108,060
|
|
2/7/2017
|
+0.50 / +1.95%
|
26.30
|
26.50
|
25.70
|
26.20
|
26.12
|
13.39
|
177,260
|
|
2/6/2017
|
+0.35 / +1.38%
|
25.35
|
26.00
|
25.35
|
25.70
|
25.74
|
13.13
|
86,160
|
|
2/3/2017
|
-0.45 / -1.74%
|
25.85
|
25.85
|
25.00
|
25.35
|
25.37
|
12.95
|
97,850
|
|
2/2/2017
|
+0.20 / +0.78%
|
26.05
|
26.10
|
25.60
|
25.80
|
25.82
|
13.18
|
70,810
|
|
1/25/2017
|
+0.70 / +2.81%
|
25.00
|
26.10
|
25.00
|
25.60
|
25.69
|
13.08
|
194,370
|
|
1/24/2017
|
+0.10 / +0.40%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.82
|
12.72
|
138,950
|
|
1/23/2017
|
+1.50 / +6.44%
|
23.10
|
24.80
|
23.10
|
24.80
|
24.24
|
12.67
|
213,750
|
|
1/20/2017
|
0.00 / 0.00%
|
23.70
|
23.70
|
22.70
|
23.30
|
23.29
|
11.91
|
41,910
|
|
1/19/2017
|
-0.90 / -3.72%
|
24.20
|
24.20
|
23.20
|
23.30
|
23.66
|
11.91
|
27,640
|
|
1/18/2017
|
+0.05 / +0.21%
|
24.15
|
24.85
|
24.15
|
24.20
|
24.51
|
11.86
|
62,150
|
|
1/17/2017
|
+0.05 / +0.21%
|
24.30
|
24.50
|
23.90
|
24.15
|
24.24
|
11.83
|
71,320
|
|
1/16/2017
|
-0.75 / -3.02%
|
24.70
|
25.00
|
24.10
|
24.10
|
24.34
|
11.81
|
72,470
|
|
1/13/2017
|
-0.50 / -1.97%
|
25.40
|
25.60
|
24.85
|
24.85
|
25.14
|
12.17
|
54,780
|
|
1/12/2017
|
+0.35 / +1.40%
|
25.00
|
25.45
|
25.00
|
25.35
|
25.23
|
12.42
|
119,340
|
|
1/11/2017
|
-0.50 / -1.96%
|
25.50
|
25.65
|
25.00
|
25.00
|
25.35
|
12.25
|
117,100
|
|
1/10/2017
|
+0.85 / +3.45%
|
25.20
|
25.55
|
24.55
|
25.50
|
25.34
|
12.49
|
132,750
|
|
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
|
|
|