|
Closing price on 8/21/2014
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
69,990 |
| Split-adjusted Price |
2.55 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.55
|
69,990
|
|
|
8/20/2014
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.50
|
2.55
|
148,510
|
|
|
8/19/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.55
|
117,000
|
|
|
8/18/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.42
|
184,770
|
|
|
8/15/2014
|
-0.40 / -5.33%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
2.42
|
327,830
|
|
|
8/14/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.55
|
93,090
|
|
|
8/13/2014
|
-0.20 / -2.60%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
2.55
|
193,040
|
|
|
8/12/2014
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
2.62
|
280,850
|
|
|
8/11/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.60
|
2.59
|
150,760
|
|
|
8/8/2014
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
2.59
|
239,320
|
|
|
8/7/2014
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.55
|
413,840
|
|
|
8/6/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.42
|
101,830
|
|
|
8/5/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.42
|
168,390
|
|
|
8/4/2014
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.10
|
2.42
|
263,850
|
|
|
8/1/2014
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.32
|
64,970
|
|
|
7/31/2014
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.25
|
39,390
|
|
|
7/30/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
2.21
|
5,990
|
|
|
7/29/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.21
|
4,620
|
|
|
7/28/2014
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
2.18
|
175,890
|
|
|
7/25/2014
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
2.28
|
166,890
|
|
|
7/24/2014
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.32
|
18,730
|
|
|
7/23/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.35
|
52,200
|
|
|
7/22/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.32
|
108,060
|
|
|
7/21/2014
|
-0.10 / -1.45%
|
6.90
|
7.20
|
6.80
|
6.80
|
6.80
|
2.32
|
132,440
|
|
|
7/18/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.35
|
224,270
|
|
|
7/17/2014
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.38
|
157,780
|
|
|
7/16/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.42
|
118,210
|
|
|
7/15/2014
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
2.42
|
292,630
|
|
|
7/14/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
2.45
|
48,440
|
|
|
7/11/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.20
|
2.45
|
178,950
|
|
|