|
|
Closing price on 4/6/2015
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
99,200 |
| Split-adjusted Price |
14.66 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.20
|
14.66
|
99,200
|
|
|
4/3/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.19
|
14.83
|
147,400
|
|
|
4/2/2015
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.02
|
14.83
|
123,721
|
|
|
4/1/2015
|
-0.50 / -2.86%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.28
|
14.66
|
358,520
|
|
|
3/31/2015
|
-0.20 / -1.13%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.79
|
15.09
|
192,700
|
|
|
3/30/2015
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.58
|
15.27
|
296,800
|
|
|
3/27/2015
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.87
|
15.35
|
215,500
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.85
|
15.44
|
489,740
|
|
|
3/25/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.84
|
15.44
|
103,310
|
|
|
3/24/2015
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.68
|
15.44
|
211,310
|
|
|
3/23/2015
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.93
|
15.35
|
135,104
|
|
|
3/20/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.89
|
15.44
|
197,920
|
|
|
3/19/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.88
|
15.44
|
698,200
|
|
|
3/18/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.88
|
15.44
|
784,630
|
|
|
3/17/2015
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.90
|
18.00
|
15.44
|
707,500
|
|
|
3/16/2015
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.04
|
15.52
|
473,700
|
|
|
3/13/2015
|
+0.30 / +1.69%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.06
|
15.61
|
1,026,820
|
|
|
3/12/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.83
|
15.35
|
230,700
|
|
|
3/11/2015
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.70
|
17.80
|
17.86
|
15.35
|
551,400
|
|
|
3/10/2015
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.84
|
15.44
|
447,600
|
|
|
3/9/2015
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.93
|
15.44
|
300,600
|
|
|
3/6/2015
|
0.00 / 0.00%
|
19.80
|
19.80
|
17.90
|
18.00
|
18.12
|
15.52
|
579,301
|
|
|
3/5/2015
|
+0.10 / +0.56%
|
18.50
|
18.60
|
17.80
|
18.00
|
18.18
|
15.52
|
1,874,610
|
|
|
3/4/2015
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.97
|
15.44
|
429,000
|
|
|
3/3/2015
|
0.00 / 0.00%
|
16.20
|
18.20
|
16.20
|
17.90
|
17.96
|
15.44
|
380,510
|
|
|
3/2/2015
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.80
|
17.90
|
17.95
|
15.44
|
122,460
|
|
|
2/27/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
18.00
|
17.98
|
15.52
|
300,900
|
|
|
2/26/2015
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.80
|
18.00
|
17.96
|
15.52
|
192,068
|
|
|
2/25/2015
|
-0.20 / -1.10%
|
18.80
|
18.80
|
17.90
|
17.90
|
18.14
|
15.44
|
254,100
|
|
|
2/24/2015
|
+0.10 / +0.56%
|
18.00
|
18.80
|
18.00
|
18.10
|
18.25
|
15.61
|
971,400
|
|
|
|
|
|