|
|
Closing price on 7/20/2015
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
707,002 |
| Split-adjusted Price |
8.87 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.10
|
8.87
|
707,002
|
|
|
7/17/2015
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.02
|
8.87
|
178,506
|
|
|
7/16/2015
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.91
|
8.78
|
250,620
|
|
|
7/15/2015
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.02
|
8.87
|
492,800
|
|
|
7/14/2015
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
8.96
|
307,632
|
|
|
7/13/2015
|
+0.10 / +0.99%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.38
|
9.04
|
523,564
|
|
|
7/10/2015
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
8.96
|
401,040
|
|
|
7/9/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
9.04
|
352,180
|
|
|
7/8/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.29
|
9.13
|
210,600
|
|
|
7/7/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
9.31
|
255,721
|
|
|
7/6/2015
|
+0.20 / +1.96%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.48
|
9.22
|
616,960
|
|
|
7/3/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.22
|
9.04
|
344,741
|
|
|
7/2/2015
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
9.13
|
373,400
|
|
|
7/1/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.96
|
234,000
|
|
|
6/30/2015
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.20
|
8.96
|
395,506
|
|
|
6/29/2015
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
8.87
|
306,370
|
|
|
6/26/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.30
|
8.96
|
315,200
|
|
|
6/25/2015
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.26
|
9.13
|
231,700
|
|
|
6/24/2015
|
+0.10 / +0.99%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.24
|
9.04
|
644,000
|
|
|
6/23/2015
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.12
|
8.96
|
270,900
|
|
|
6/22/2015
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.29
|
9.04
|
248,900
|
|
|
6/19/2015
|
+0.20 / +1.98%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.31
|
9.13
|
661,500
|
|
|
6/18/2015
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.23
|
8.96
|
680,705
|
|
|
6/17/2015
|
-0.10 / -0.96%
|
10.40
|
10.70
|
10.20
|
10.30
|
10.45
|
9.13
|
591,500
|
|
|
6/16/2015
|
-0.30 / -2.80%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.66
|
9.22
|
506,800
|
|
|
6/15/2015
|
-0.10 / -0.93%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.74
|
9.49
|
679,100
|
|
|
6/12/2015
|
-0.30 / -2.70%
|
11.10
|
11.40
|
10.80
|
10.80
|
11.00
|
9.58
|
520,040
|
|
|
6/11/2015
|
-0.10 / -0.89%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.19
|
9.84
|
644,219
|
|
|
6/10/2015
|
+0.20 / +1.82%
|
10.70
|
11.60
|
10.70
|
11.20
|
11.20
|
9.93
|
906,500
|
|
|
6/9/2015
|
-0.60 / -5.17%
|
11.60
|
11.70
|
10.90
|
11.00
|
11.41
|
9.49
|
1,087,920
|
|
|
|
|
|