|
|
Closing price on 5/7/2014
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
46,160 |
| Split-adjusted Price |
2.15 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
2.15
|
46,160
|
|
|
5/6/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
2.15
|
138,040
|
|
|
5/5/2014
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.21
|
164,040
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
50,070
|
|
|
4/28/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
61,780
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.35
|
12,320
|
|
|
4/24/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.35
|
61,050
|
|
|
4/23/2014
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.32
|
23,790
|
|
|
4/22/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.38
|
100,240
|
|
|
4/21/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.32
|
99,190
|
|
|
4/18/2014
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
2.32
|
87,150
|
|
|
4/17/2014
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
2.42
|
95,370
|
|
|
4/16/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
215,970
|
|
|
4/15/2014
|
-0.40 / -5.48%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
2.35
|
172,300
|
|
|
4/14/2014
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
2.49
|
236,100
|
|
|
4/11/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.40
|
2.52
|
80,850
|
|
|
4/10/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.52
|
93,780
|
|
|
4/8/2014
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.52
|
133,290
|
|
|
4/7/2014
|
0.00 / 0.00%
|
7.10
|
7.50
|
7.10
|
7.40
|
7.40
|
2.52
|
59,900
|
|
|
4/4/2014
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
2.52
|
39,760
|
|
|
4/3/2014
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
2.55
|
150,900
|
|
|
4/2/2014
|
-0.30 / -4.05%
|
7.20
|
7.40
|
6.90
|
7.10
|
7.10
|
2.42
|
324,920
|
|
|
4/1/2014
|
-0.40 / -5.13%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
2.52
|
245,540
|
|
|
3/31/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
2.66
|
117,970
|
|
|
3/28/2014
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.69
|
134,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|