|
Closing price on 3/27/2014
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
202,730 |
| Split-adjusted Price |
2.66 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.50
|
7.80
|
7.80
|
2.66
|
202,730
|
|
|
3/26/2014
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.70
|
7.80
|
7.80
|
2.66
|
632,030
|
|
|
3/25/2014
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
2.79
|
728,480
|
|
|
3/24/2014
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
2.93
|
472,960
|
|
|
3/21/2014
|
+0.30 / +3.75%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.30
|
2.83
|
587,600
|
|
|
3/20/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.72
|
481,410
|
|
|
3/19/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.72
|
661,140
|
|
|
3/18/2014
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.69
|
548,680
|
|
|
3/17/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.72
|
605,240
|
|
|
3/14/2014
|
+0.30 / +3.90%
|
7.90
|
8.10
|
7.70
|
8.00
|
8.00
|
2.72
|
600,910
|
|
|
3/13/2014
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.70
|
2.62
|
644,980
|
|
|
3/12/2014
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.90
|
2.69
|
797,080
|
|
|
3/11/2014
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.10
|
2.76
|
1,195,650
|
|
|
3/10/2014
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
2.72
|
1,599,810
|
|
|
3/7/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.55
|
559,660
|
|
|
3/6/2014
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.55
|
480,620
|
|
|
3/5/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.52
|
511,930
|
|
|
3/4/2014
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.38
|
296,720
|
|
|
3/3/2014
|
-0.30 / -4.11%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
2.38
|
611,480
|
|
|
2/28/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
2.49
|
424,530
|
|
|
2/27/2014
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
2.49
|
597,950
|
|
|
2/26/2014
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.52
|
381,470
|
|
|
2/25/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.49
|
516,620
|
|
|
2/24/2014
|
+0.10 / +1.37%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.52
|
466,400
|
|
|
2/21/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
2.49
|
363,550
|
|
|
2/20/2014
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.20
|
7.30
|
7.30
|
2.49
|
852,070
|
|
|
2/19/2014
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.70
|
2.62
|
901,420
|
|
|
2/18/2014
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
2.52
|
1,126,750
|
|
|
2/17/2014
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
2.62
|
740,650
|
|
|
2/14/2014
|
+0.10 / +1.33%
|
7.80
|
8.00
|
7.50
|
7.60
|
7.60
|
2.59
|
804,520
|
|
|