ITA returned -7.6% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $80.42 | $81.07 | $80.07 | $80.90 | 554,872 |
December 28 2018 | $80.34 | $80.98 | $79.49 | $79.96 | 719,058 |
December 27 2018 | $77.29 | $79.88 | $76.91 | $79.87 | 2,696,332 |
December 26 2018 | $76.25 | $78.71 | $75.02 | $78.68 | 975,324 |
December 24 2018 | $77.30 | $77.81 | $75.83 | $75.83 | 803,982 |
December 21 2018 | $79.97 | $80.44 | $78.08 | $78.17 | 927,716 |
December 20 2018 | $81.91 | $82.47 | $79.13 | $80.17 | 1,791,500 |
December 19 2018 | $84.43 | $85.31 | $81.90 | $82.48 | 548,512 |
December 18 2018 | $84.68 | $85.73 | $84.00 | $84.47 | 482,782 |
December 17 2018 | $85.27 | $86.12 | $83.47 | $83.95 | 792,624 |
December 14 2018 | $85.47 | $86.24 | $85.26 | $85.56 | 462,198 |
December 13 2018 | $87.51 | $87.51 | $86.20 | $86.33 | 221,116 |
December 12 2018 | $86.99 | $88.11 | $86.52 | $86.99 | 375,876 |
December 11 2018 | $87.65 | $88.29 | $85.28 | $85.98 | 576,148 |
December 10 2018 | $85.48 | $86.87 | $84.70 | $86.37 | 2,184,108 |
December 07 2018 | $86.29 | $87.45 | $84.78 | $85.14 | 1,997,524 |
December 06 2018 | $85.01 | $86.39 | $83.49 | $86.39 | 4,095,842 |
December 04 2018 | $90.03 | $90.25 | $86.77 | $86.83 | 800,346 |
December 03 2018 | $91.41 | $91.94 | $89.97 | $90.43 | 538,900 |
November 30 2018 | $89.41 | $89.85 | $88.81 | $89.75 | 315,622 |
November 29 2018 | $89.16 | $89.87 | $88.56 | $89.33 | 368,994 |
November 28 2018 | $87.74 | $89.24 | $87.31 | $89.19 | 569,806 |
November 27 2018 | $87.80 | $88.22 | $86.54 | $87.25 | 738,808 |
November 26 2018 | $88.91 | $89.22 | $87.90 | $88.58 | 850,232 |
November 23 2018 | $87.00 | $88.63 | $87.00 | $88.06 | 115,756 |
