|
Closing price on 7/17/2017
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
20.20 |
| Volume |
122,340 |
| Split-adjusted Price |
10.99 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2017
|
-0.10 / -0.46%
|
21.50
|
21.60
|
20.20
|
21.50
|
21.25
|
10.99
|
122,340
|
|
|
7/14/2017
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.45
|
21.60
|
21.56
|
11.04
|
131,060
|
|
|
7/13/2017
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.60
|
21.60
|
21.69
|
11.04
|
137,710
|
|
|
7/12/2017
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.65
|
21.65
|
21.81
|
11.06
|
185,730
|
|
|
7/11/2017
|
+0.05 / +0.23%
|
22.00
|
22.05
|
21.65
|
21.70
|
21.90
|
11.09
|
163,790
|
|
|
7/10/2017
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.50
|
21.65
|
21.66
|
11.06
|
151,580
|
|
|
7/7/2017
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.73
|
11.04
|
113,260
|
|
|
7/6/2017
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.80
|
21.90
|
21.91
|
11.19
|
120,940
|
|
|
7/5/2017
|
+0.60 / +2.78%
|
21.50
|
22.25
|
21.50
|
22.20
|
21.91
|
11.34
|
162,420
|
|
|
7/4/2017
|
-0.25 / -1.14%
|
21.50
|
21.75
|
21.50
|
21.60
|
21.70
|
11.04
|
132,220
|
|
|
7/3/2017
|
+0.35 / +1.63%
|
21.50
|
21.90
|
21.40
|
21.85
|
21.77
|
11.17
|
129,460
|
|
|
6/30/2017
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.30
|
21.50
|
21.48
|
10.99
|
134,560
|
|
|
6/29/2017
|
+0.85 / +4.04%
|
21.10
|
22.30
|
21.10
|
21.90
|
21.92
|
11.19
|
168,570
|
|
|
6/28/2017
|
-0.75 / -3.44%
|
21.15
|
21.50
|
21.05
|
21.05
|
21.21
|
10.76
|
191,130
|
|
|
6/27/2017
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.00
|
21.80
|
21.25
|
11.14
|
201,790
|
|
|
6/26/2017
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.70
|
21.80
|
22.06
|
11.14
|
893,850
|
|
|
6/23/2017
|
-0.50 / -2.21%
|
22.60
|
22.65
|
22.00
|
22.10
|
22.20
|
11.29
|
922,430
|
|
|
6/22/2017
|
-1.15 / -4.84%
|
23.70
|
23.70
|
22.25
|
22.60
|
22.72
|
11.55
|
957,800
|
|
|
6/21/2017
|
-0.25 / -1.04%
|
23.60
|
23.80
|
23.20
|
23.75
|
23.61
|
12.14
|
884,180
|
|
|
6/20/2017
|
-0.10 / -0.41%
|
24.15
|
24.20
|
23.90
|
24.00
|
24.05
|
12.26
|
881,340
|
|
|
6/19/2017
|
-0.05 / -0.21%
|
24.20
|
24.30
|
24.00
|
24.10
|
24.14
|
12.32
|
901,130
|
|
|
6/16/2017
|
-0.25 / -1.02%
|
24.40
|
24.40
|
24.00
|
24.15
|
24.20
|
12.34
|
868,300
|
|
|
6/15/2017
|
+0.80 / +3.39%
|
23.95
|
24.40
|
23.75
|
24.40
|
24.24
|
12.47
|
946,230
|
|
|
6/14/2017
|
0.00 / 0.00%
|
23.60
|
23.85
|
23.60
|
23.60
|
23.73
|
12.06
|
855,100
|
|
|
6/13/2017
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.60
|
23.60
|
23.83
|
12.06
|
25,220
|
|
|
6/12/2017
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.60
|
23.60
|
23.77
|
12.06
|
38,240
|
|
|
6/9/2017
|
-0.30 / -1.26%
|
23.80
|
24.05
|
23.30
|
23.60
|
23.74
|
12.06
|
34,200
|
|
|
6/8/2017
|
-0.40 / -1.65%
|
24.20
|
24.35
|
23.90
|
23.90
|
24.20
|
12.21
|
39,050
|
|
|
6/7/2017
|
+0.40 / +1.67%
|
23.60
|
24.40
|
23.60
|
24.30
|
24.06
|
12.42
|
85,920
|
|
|
6/6/2017
|
+0.10 / +0.42%
|
23.30
|
24.05
|
23.30
|
23.90
|
23.88
|
12.21
|
26,890
|
|
|