|
|
Closing price on 5/7/2015
|
|
| Open |
7.60 |
| High |
8.50 |
| Low |
7.60 |
| Volume |
878,482 |
| Split-adjusted Price |
6.90 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
-0.40 / -4.76%
|
7.60
|
8.50
|
7.60
|
8.00
|
8.04
|
6.90
|
878,482
|
|
|
5/6/2015
|
-0.90 / -9.68%
|
9.20
|
9.50
|
8.40
|
8.40
|
8.91
|
7.24
|
1,070,370
|
|
|
5/5/2015
|
-0.50 / -5.10%
|
9.60
|
9.70
|
8.90
|
9.30
|
9.28
|
8.02
|
907,460
|
|
|
5/4/2015
|
-1.00 / -9.26%
|
11.00
|
11.20
|
9.80
|
9.80
|
10.13
|
8.45
|
1,041,072
|
|
|
4/27/2015
|
+0.90 / +9.09%
|
10.30
|
10.80
|
10.10
|
10.80
|
10.62
|
9.31
|
1,146,700
|
|
|
4/24/2015
|
-0.50 / -4.81%
|
10.10
|
10.40
|
9.70
|
9.90
|
10.00
|
8.54
|
1,505,300
|
|
|
4/23/2015
|
-0.70 / -6.31%
|
10.80
|
11.20
|
10.30
|
10.40
|
10.65
|
8.97
|
983,049
|
|
|
4/22/2015
|
-0.80 / -6.72%
|
12.00
|
12.00
|
11.10
|
11.10
|
11.51
|
9.57
|
528,800
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.40
|
12.70
|
10.80
|
11.90
|
10.98
|
10.26
|
5,037,911
|
|
|
4/20/2015
|
-1.30 / -9.85%
|
11.90
|
12.40
|
11.90
|
11.90
|
11.90
|
10.26
|
2,166,400
|
|
|
4/17/2015
|
-1.40 / -9.59%
|
13.30
|
13.50
|
13.20
|
13.20
|
13.21
|
11.38
|
1,474,400
|
|
|
4/16/2015
|
-1.60 / -9.88%
|
14.70
|
15.40
|
14.60
|
14.60
|
14.61
|
12.59
|
2,987,577
|
|
|
4/15/2015
|
-1.80 / -10.00%
|
17.90
|
17.90
|
16.20
|
16.20
|
16.22
|
13.97
|
2,437,600
|
|
|
4/14/2015
|
-2.00 / -10.00%
|
19.00
|
20.00
|
18.00
|
18.00
|
18.08
|
15.52
|
2,311,700
|
|
|
4/13/2015
|
+0.10 / +0.50%
|
20.00
|
21.10
|
18.00
|
20.00
|
19.49
|
17.25
|
3,047,530
|
|
|
4/10/2015
|
+1.80 / +9.94%
|
18.00
|
19.90
|
17.90
|
19.90
|
19.22
|
17.16
|
2,377,234
|
|
|
4/9/2015
|
+1.00 / +5.85%
|
17.10
|
18.40
|
17.00
|
18.10
|
17.95
|
15.61
|
1,398,633
|
|
|
4/8/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
14.75
|
85,200
|
|
|
4/7/2015
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
14.75
|
71,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|