ITE: Historical Prices for ST SR TR BARC INT TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	58.28	58.38	58.20	58.32	20,800	58.32
24-Nov-09	58.12	58.31	58.12	58.23	19,700	58.23
23-Nov-09	58.10	58.15	58.03	58.15	15,800	58.15
20-Nov-09	58.24	58.24	58.09	58.15	15,400	58.15
19-Nov-09	58.16	58.21	58.09	58.12	35,800	58.12
18-Nov-09	58.16	58.17	57.98	58.00	102,400	58.00
17-Nov-09	58.12	58.26	57.99	58.09	28,900	58.09
16-Nov-09	57.87	58.16	57.87	58.15	41,500	58.15
13-Nov-09	57.96	57.96	57.80	57.85	22,800	57.85
12-Nov-09	57.92	57.96	57.70	57.83	77,100	57.83
11-Nov-09	57.76	58.04	57.76	57.99	10,700	57.99
10-Nov-09	57.94	57.95	57.77	57.89	23,600	57.89
9-Nov-09	57.86	57.93	57.78	57.88	31,600	57.88
6-Nov-09	57.86	57.87	57.68	57.86	83,900	57.86
5-Nov-09	57.71	57.78	57.57	57.78	20,500	57.78
4-Nov-09	57.68	58.50	57.61	57.64	15,200	57.64
3-Nov-09	57.86	57.89	57.67	57.77	60,000	57.77
2-Nov-09	57.78	57.89	57.73	57.82	42,200	57.82
2-Nov-09	$ 0.099 Dividend
30-Oct-09	57.84	57.98	57.75	57.96	30,800	57.86
29-Oct-09	57.75	57.91	57.60	57.70	48,000	57.60
28-Oct-09	57.77	57.89	57.68	57.86	25,500	57.76
27-Oct-09	57.58	57.77	57.49	57.77	21,500	57.67
26-Oct-09	57.58	57.60	57.39	57.42	31,600	57.32
23-Oct-09	57.63	57.68	57.57	57.63	16,200	57.53
22-Oct-09	57.72	57.80	57.56	57.72	39,900	57.62
21-Oct-09	57.78	57.83	57.69	57.81	10,500	57.71
20-Oct-09	57.91	58.12	57.87	57.95	19,400	57.85
19-Oct-09	57.76	57.86	57.72	57.83	16,200	57.73
16-Oct-09	57.65	57.80	57.64	57.80	14,600	57.70
15-Oct-09	57.65	57.81	57.52	57.70	25,800	57.60
14-Oct-09	57.81	57.87	57.73	57.80	21,800	57.70
13-Oct-09	57.95	57.99	57.77	57.89	19,200	57.79
12-Oct-09	57.71	58.22	57.70	57.74	36,300	57.64
9-Oct-09	57.88	57.91	57.67	57.77	17,800	57.67
8-Oct-09	58.15	58.16	57.95	58.07	22,900	57.97
7-Oct-09	58.07	58.41	57.99	58.02	46,400	57.92
6-Oct-09	58.01	58.03	57.90	57.93	26,300	57.83
5-Oct-09	58.12	58.19	58.02	58.07	20,300	57.97
2-Oct-09	58.18	58.18	57.98	58.05	20,700	57.95
1-Oct-09	57.86	58.10	57.86	58.07	68,600	57.97
1-Oct-09	$ 0.096 Dividend
30-Sep-09	57.84	58.00	57.80	57.95	20,500	57.76
29-Sep-09	57.76	57.92	57.76	57.83	13,900	57.64
28-Sep-09	57.87	57.95	57.70	57.76	38,200	57.57
25-Sep-09	57.82	57.86	57.73	57.86	17,200	57.67
24-Sep-09	57.75	58.05	57.66	57.82	25,200	57.63
23-Sep-09	57.58	57.75	57.52	57.68	31,600	57.49
22-Sep-09	57.51	57.65	57.51	57.63	19,500	57.44
21-Sep-09	57.63	57.69	57.50	57.52	27,200	57.33
18-Sep-09	57.64	57.66	57.38	57.38	14,700	57.19
17-Sep-09	57.58	57.84	57.50	57.61	21,300	57.42
16-Sep-09	57.70	57.70	57.47	57.53	33,200	57.34
15-Sep-09	57.60	57.70	57.12	57.57	110,100	57.38
14-Sep-09	57.69	57.82	57.62	57.62	32,600	57.43
11-Sep-09	57.91	58.01	57.77	57.85	16,600	57.66
10-Sep-09	57.71	57.92	57.52	57.91	16,600	57.72
9-Sep-09	57.55	57.70	57.48	57.59	27,600	57.40
8-Sep-09	57.60	58.06	57.50	57.50	20,000	57.31
4-Sep-09	57.72	57.91	57.18	57.18	22,000	56.99
3-Sep-09	57.75	58.39	57.63	57.85	31,700	57.66
2-Sep-09	57.76	57.91	57.67	57.91	23,400	57.72
1-Sep-09	57.68	58.25	57.55	57.60	32,500	57.41
1-Sep-09	$ 0.098 Dividend
31-Aug-09	57.63	58.44	57.56	57.69	37,600	57.40
28-Aug-09	57.42	57.88	57.35	57.48	43,200	57.19
27-Aug-09	57.47	57.58	57.34	57.49	34,600	57.20
26-Aug-09	57.54	57.61	57.43	57.46	33,800	57.17
25-Aug-09	57.43	57.97	57.27	57.63	28,000	57.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions