|
Closing price on 7/5/2018
|
|
| Open |
11.95 |
| High |
11.95 |
| Low |
11.70 |
| Volume |
111,290 |
| Split-adjusted Price |
6.09 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.83
|
6.09
|
111,290
|
|
|
7/4/2018
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.60
|
11.70
|
11.65
|
6.09
|
27,460
|
|
|
7/3/2018
|
-0.10 / -0.85%
|
11.65
|
12.15
|
11.65
|
11.70
|
11.79
|
6.09
|
42,830
|
|
|
7/2/2018
|
-0.40 / -3.28%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.94
|
6.14
|
66,770
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.20
|
12.05
|
6.35
|
65,410
|
|
|
6/28/2018
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.18
|
6.35
|
63,070
|
|
|
6/27/2018
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.16
|
6.30
|
38,160
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.31
|
6.40
|
43,550
|
|
|
6/25/2018
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.41
|
6.40
|
32,150
|
|
|
6/22/2018
|
+0.30 / +2.48%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.44
|
6.46
|
25,570
|
|
|
6/21/2018
|
-0.60 / -4.72%
|
12.80
|
12.80
|
12.10
|
12.10
|
12.19
|
6.30
|
23,220
|
|
|
6/20/2018
|
+0.60 / +4.96%
|
12.50
|
12.90
|
11.90
|
12.70
|
12.54
|
6.61
|
43,690
|
|
|
6/19/2018
|
-0.90 / -6.92%
|
12.55
|
12.70
|
12.10
|
12.10
|
12.25
|
6.30
|
212,400
|
|
|
6/18/2018
|
-0.40 / -2.99%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.34
|
6.77
|
91,260
|
|
|
6/15/2018
|
-0.10 / -0.74%
|
13.60
|
13.65
|
13.40
|
13.40
|
13.51
|
6.98
|
81,000
|
|
|
6/14/2018
|
+0.45 / +3.45%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.60
|
7.03
|
228,050
|
|
|
6/13/2018
|
-0.15 / -1.14%
|
13.35
|
13.40
|
13.00
|
13.05
|
13.25
|
6.79
|
35,470
|
|
|
6/12/2018
|
-0.45 / -3.30%
|
13.70
|
13.70
|
13.15
|
13.20
|
13.31
|
6.87
|
121,900
|
|
|
6/11/2018
|
+0.70 / +5.41%
|
12.90
|
13.70
|
12.90
|
13.65
|
13.45
|
7.11
|
285,860
|
|
|
6/8/2018
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.95
|
6.74
|
26,490
|
|
|
6/7/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.08
|
6.82
|
159,450
|
|
|
6/6/2018
|
-0.30 / -2.24%
|
13.60
|
13.60
|
12.80
|
13.10
|
13.27
|
6.82
|
75,940
|
|
|
6/5/2018
|
+0.30 / +2.29%
|
13.45
|
13.70
|
13.15
|
13.40
|
13.42
|
6.98
|
129,210
|
|
|
6/4/2018
|
+0.70 / +5.65%
|
12.20
|
13.20
|
12.20
|
13.10
|
12.69
|
6.82
|
68,570
|
|
|
6/1/2018
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.56
|
6.46
|
201,270
|
|
|
5/31/2018
|
-0.15 / -1.12%
|
13.90
|
13.90
|
12.90
|
13.30
|
13.19
|
6.92
|
173,930
|
|
|
5/30/2018
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.55
|
13.45
|
13.26
|
7.00
|
234,960
|
|
|
5/29/2018
|
+0.40 / +3.28%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.35
|
6.56
|
131,420
|
|
|
5/28/2018
|
+0.50 / +4.27%
|
11.70
|
12.50
|
11.60
|
12.20
|
12.20
|
6.35
|
214,710
|
|
|
5/25/2018
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.15
|
11.70
|
11.58
|
6.09
|
174,320
|
|
|