|
Closing price on 3/4/2014
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
296,720 |
| Split-adjusted Price |
2.38 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/13/2014
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.55
|
1,373,310
|
|
|
2/12/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.42
|
259,950
|
|
|
2/11/2014
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
2.42
|
458,460
|
|
|
2/10/2014
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.49
|
286,690
|
|
|
2/7/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.10
|
2.42
|
185,590
|
|
|
2/6/2014
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
2.42
|
91,130
|
|
|
1/27/2014
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.45
|
66,860
|
|
|
1/24/2014
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
7.00
|
7.00
|
2.38
|
121,640
|
|
|
1/23/2014
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
2.38
|
115,530
|
|
|
1/22/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.20
|
2.45
|
161,940
|
|
|
1/21/2014
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
2.45
|
212,210
|
|
|
1/20/2014
|
-0.30 / -4.23%
|
7.10
|
7.40
|
6.70
|
6.80
|
6.80
|
2.32
|
314,780
|
|
|
1/17/2014
|
-0.50 / -6.58%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.10
|
2.42
|
817,030
|
|
|
1/16/2014
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
2.59
|
457,840
|
|
|
1/15/2014
|
-0.50 / -6.25%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.50
|
2.55
|
1,044,200
|
|
|
1/14/2014
|
-0.20 / -2.44%
|
7.70
|
8.20
|
7.70
|
8.00
|
8.00
|
2.72
|
728,660
|
|
|
1/13/2014
|
-0.60 / -6.82%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
2.79
|
1,065,010
|
|
|