|
Closing price on 9/25/2014
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.00 |
| Volume |
284,850 |
| Split-adjusted Price |
3.64 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.70
|
3.64
|
284,850
|
|
|
9/24/2014
|
+0.40 / +4.17%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
3.41
|
245,200
|
|
|
9/23/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.27
|
501,100
|
|
|
9/22/2014
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
3.07
|
141,680
|
|
|
9/19/2014
|
-0.10 / -1.11%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.90
|
3.03
|
124,670
|
|
|
9/18/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
3.07
|
197,920
|
|
|
9/17/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.07
|
562,000
|
|
|
9/16/2014
|
+0.50 / +6.25%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
2.89
|
248,430
|
|
|
9/15/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
2.72
|
355,140
|
|
|
9/12/2014
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.69
|
82,550
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.76
|
135,100
|
|
|
9/10/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.76
|
53,980
|
|
|
9/9/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.72
|
186,010
|
|
|
9/8/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.76
|
76,880
|
|
|
9/5/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.76
|
41,470
|
|
|
9/4/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.76
|
68,500
|
|
|
9/3/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.76
|
143,990
|
|
|
8/29/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.76
|
64,680
|
|
|
8/28/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
2.76
|
85,070
|
|
|
8/27/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.76
|
171,600
|
|
|
8/26/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.76
|
76,610
|
|
|
8/25/2014
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.72
|
423,100
|
|
|
8/22/2014
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.20
|
7.50
|
7.50
|
2.55
|
336,100
|
|
|
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
|
|
|