|
 ITT Corporation C - [Ticker: ITT] |     | | Last Trade | 56.22 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.77 (+1.01%) | Open | 57.02 | | High | 57.54 | Low | 55.71 | | Volume | 624,836 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 46.95 x 400 - 46.97 x 500 | | Former Close | 55.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ITT quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,979,400 | 78.20 | 80.25 | 77.79 | 80.25 | 00:00:00 | | 2004-04-23 | 1,175,800 | 80.75 | 80.76 | 78.58 | 78.82 | 00:00:00 | | 2004-04-26 | 1,197,400 | 79.25 | 79.95 | 79.20 | 79.65 | 00:00:00 | | 2004-04-27 | 1,632,400 | 79.73 | 81.95 | 79.67 | 81.82 | 00:00:00 | | 2004-04-28 | 1,420,200 | 80.60 | 81.46 | 80.03 | 80.07 | 00:00:00 | | 2004-04-29 | 1,438,600 | 80.06 | 80.76 | 79.35 | 79.60 | 00:00:00 | | 2004-04-30 | 1,736,000 | 79.85 | 80.30 | 79.29 | 79.29 | 00:00:00 | | 2004-05-03 | 1,403,800 | 79.90 | 81.03 | 79.88 | 80.68 | 00:00:00 | | 2004-05-04 | 938,800 | 80.70 | 81.40 | 80.34 | 80.60 | 00:00:00 | | 2004-05-05 | 862,800 | 80.50 | 80.79 | 80.06 | 80.40 | 00:00:00 | | 2004-05-06 | 934,600 | 79.30 | 80.48 | 79.04 | 79.37 | 00:00:00 | | 2004-05-07 | 1,790,200 | 78.85 | 79.27 | 77.72 | 77.90 | 00:00:00 | | 2004-05-10 | 1,061,400 | 77.20 | 77.50 | 75.70 | 76.33 | 00:00:00 | | 2004-05-11 | 1,069,800 | 77.00 | 77.19 | 76.40 | 76.45 | 00:00:00 | | 2004-05-12 | 1,388,600 | 76.46 | 77.17 | 75.64 | 77.15 | 00:00:00 | | 2004-05-13 | 1,756,200 | 77.15 | 77.70 | 76.91 | 77.58 | 00:00:00 | | 2004-05-14 | 1,058,000 | 77.59 | 78.49 | 77.00 | 78.30 | 00:00:00 | | 2004-05-17 | 1,287,200 | 78.00 | 78.35 | 77.30 | 77.81 | 00:00:00 | | 2004-05-18 | 669,800 | 78.00 | 78.20 | 77.03 | 77.48 | 00:00:00 | | 2004-05-19 | 892,000 | 77.73 | 78.71 | 77.47 | 77.47 | 00:00:00 | | 2004-05-20 | 568,400 | 77.39 | 77.39 | 76.37 | 76.92 | 00:00:00 | | 2004-05-21 | 993,400 | 77.85 | 78.62 | 77.20 | 77.89 | 00:00:00 | | 2004-05-24 | 626,400 | 77.97 | 78.80 | 77.55 | 78.69 | 00:00:00 | | 2004-05-25 | 1,469,400 | 78.60 | 79.83 | 77.71 | 79.73 | 00:00:00 | | 2004-05-26 | 1,048,600 | 79.80 | 80.15 | 79.21 | 79.39 | 00:00:00 | | 2004-05-27 | 910,800 | 79.70 | 80.89 | 79.70 | 80.13 | 00:00:00 | | 2004-05-28 | 886,000 | 80.80 | 80.80 | 80.32 | 80.55 | 00:00:00 | | 2004-06-01 | 796,400 | 80.45 | 80.53 | 79.74 | 80.04 | 00:00:00 | | 2004-06-02 | 716,400 | 80.29 | 81.19 | 79.91 | 80.90 | 00:00:00 | | 2004-06-03 | 804,400 | 80.80 | 81.09 | 80.09 | 80.57 | 00:00:00 | | 2004-06-04 | 400,400 | 80.68 | 81.33 | 80.40 | 80.86 | 00:00:00 | | 2004-06-07 | 748,600 | 81.20 | 82.87 | 81.10 | 82.82 | 00:00:00 | | 2004-06-08 | 719,000 | 82.83 | 83.40 | 82.71 | 83.38 | 00:00:00 | | 2004-06-09 | 722,400 | 83.50 | 83.50 | 82.22 | 82.44 | 00:00:00 | | 2004-06-10 | 503,600 | 82.44 | 82.95 | 82.33 | 82.78 | 00:00:00 | | 2004-06-14 | 1,670,200 | 82.78 | 84.40 | 82.65 | 83.92 | 00:00:00 | | 2004-06-15 | 1,532,200 | 84.85 | 85.32 | 84.51 | 84.94 | 00:00:00 | | 2004-06-16 | 923,400 | 84.81 | 85.08 | 84.50 | 84.70 | 00:00:00 | | 2004-06-17 | 618,400 | 84.95 | 85.15 | 84.13 | 85.02 | 00:00:00 | | 2004-06-18 | 968,800 | 84.60 | 85.93 | 84.60 | 85.14 | 00:00:00 | | 2004-06-21 | 622,200 | 85.55 | 85.98 | 84.45 | 84.55 | 00:00:00 | | 2004-06-22 | 988,200 | 84.60 | 85.34 | 83.89 | 85.25 | 00:00:00 | | 2004-06-23 | 708,400 | 85.30 | 85.80 | 84.77 | 85.62 | 00:00:00 | | 2004-06-24 | 635,000 | 85.47 | 85.55 | 84.65 | 84.75 | 00:00:00 | | 2004-06-25 | 1,361,600 | 84.76 | 85.02 | 83.41 | 83.63 | 00:00:00 | | 2004-06-28 | 1,279,400 | 84.20 | 84.24 | 82.50 | 83.03 | 00:00:00 | | 2004-06-29 | 2,947,400 | 83.03 | 83.35 | 82.10 | 82.11 | 00:00:00 | | 2004-06-30 | 1,315,000 | 82.70 | 83.30 | 82.21 | 83.00 | 00:00:00 | | 2004-07-01 | 1,128,600 | 83.30 | 83.41 | 81.78 | 82.17 | 00:00:00 | | 2004-07-02 | 872,400 | 82.35 | 82.35 | 81.31 | 81.63 | 00:00:00 | | 2004-07-06 | 951,800 | 81.40 | 82.15 | 81.15 | 82.01 | 00:00:00 | | 2004-07-07 | 1,023,600 | 81.55 | 82.58 | 81.55 | 81.93 | 00:00:00 | | 2004-07-08 | 648,800 | 81.88 | 82.05 | 81.09 | 81.11 | 00:00:00 | | 2004-07-09 | 1,262,600 | 81.60 | 82.93 | 81.51 | 82.86 | 00:00:00 | | 2004-07-12 | 1,790,400 | 82.75 | 84.61 | 82.29 | 84.00 | 00:00:00 | | 2004-07-13 | 957,400 | 84.15 | 84.24 | 82.97 | 83.06 | 00:00:00 | | 2004-07-14 | 966,000 | 82.81 | 83.36 | 82.36 | 82.55 | 00:00:00 | | 2004-07-15 | 734,000 | 82.70 | 82.98 | 81.73 | 81.74 | 00:00:00 | | 2004-07-16 | 747,200 | 82.23 | 82.25 | 81.22 | 81.22 | 00:00:00 | | 2004-07-19 | 1,660,600 | 79.70 | 81.03 | 79.61 | 80.18 | 00:00:00 | | 2004-07-20 | 1,178,800 | 80.43 | 80.47 | 79.50 | 79.98 | 00:00:00 | | 2004-07-21 | 1,670,600 | 80.00 | 80.03 | 78.80 | 79.07 | 00:00:00 | | 2004-07-22 | 1,571,800 | 78.85 | 78.88 | 77.56 | 78.61 | 00:00:00 | | 2004-07-23 | 1,508,800 | 78.55 | 78.55 | 76.60 | 77.38 | 00:00:00 | | 2004-07-26 | 716,000 | 77.75 | 78.37 | 77.49 | 77.69 | 00:00:00 | | 2004-07-27 | 978,800 | 77.85 | 78.58 | 77.47 | 78.25 | 00:00:00 | | 2004-07-28 | 941,200 | 78.32 | 78.65 | 77.70 | 78.40 | 00:00:00 | | 2004-07-29 | 1,153,600 | 78.65 | 79.40 | 78.47 | 79.25 | 00:00:00 | | 2004-07-30 | 1,110,400 | 79.45 | 79.95 | 79.00 | 79.95 | 00:00:00 | | 2004-08-02 | 1,022,800 | 79.95 | 80.71 | 79.56 | 80.50 | 00:00:00 | | 2004-08-03 | 603,000 | 80.64 | 80.76 | 79.81 | 79.90 | 00:00:00 | | 2004-08-04 | 886,200 | 79.65 | 79.66 | 78.25 | 78.86 | 00:00:00 | | 2004-08-05 | 493,200 | 79.11 | 79.18 | 77.20 | 77.42 | 00:00:00 | | 2004-08-06 | 1,105,200 | 76.95 | 77.16 | 76.36 | 76.84 | 00:00:00 | | 2004-08-09 | 401,600 | 77.20 | 77.55 | 76.28 | 76.57 | 00:00:00 | | 2004-08-10 | 758,800 | 76.61 | 77.65 | 76.61 | 77.65 | 00:00:00 | | 2004-08-11 | 1,327,600 | 77.64 | 77.64 | 76.17 | 76.76 | 00:00:00 | | 2004-08-12 | 1,167,400 | 76.66 | 76.67 | 75.17 | 75.57 | 00:00:00 | | 2004-08-13 | 611,400 | 75.80 | 76.20 | 75.28 | 75.83 | 00:00:00 | | 2004-08-16 | 986,600 | 76.08 | 77.99 | 76.05 | 76.93 | 00:00:00 | | 2004-08-17 | 1,007,600 | 77.05 | 77.63 | 76.62 | 77.13 | 00:00:00 | | 2004-08-18 | 857,200 | 77.13 | 78.44 | 76.78 | 78.28 | 00:00:00 | | 2004-08-19 | 699,800 | 78.19 | 78.22 | 76.71 | 77.46 | 00:00:00 | | 2004-08-20 | 787,200 | 77.49 | 78.75 | 77.46 | 78.62 | 00:00:00 | | 2004-08-23 | 501,000 | 78.68 | 78.95 | 78.38 | 78.52 | 00:00:00 | | 2004-08-24 | 723,400 | 78.85 | 78.99 | 78.30 | 78.81 | 00:00:00 | | 2004-08-25 | 508,800 | 78.75 | 79.52 | 78.07 | 79.24 | 00:00:00 | | 2004-08-26 | 465,000 | 79.55 | 79.79 | 79.01 | 79.64 | 00:00:00 | | 2004-08-27 | 382,600 | 79.65 | 79.80 | 79.07 | 79.67 | 00:00:00 | | 2004-08-30 | 356,800 | 79.65 | 79.75 | 79.13 | 79.40 | 00:00:00 | | 2004-08-31 | 805,800 | 79.49 | 79.65 | 78.86 | 79.10 | 00:00:00 | | 2004-09-01 | 739,600 | 79.20 | 80.37 | 79.20 | 80.30 | 00:00:00 | | 2004-09-02 | 707,600 | 80.30 | 80.93 | 80.16 | 80.75 | 00:00:00 | | 2004-09-03 | 593,600 | 80.90 | 80.90 | 79.95 | 80.05 | 00:00:00 | | 2004-09-07 | 787,000 | 80.55 | 80.86 | 80.30 | 80.56 | 00:00:00 | | 2004-09-08 | 1,173,000 | 80.59 | 81.37 | 80.45 | 80.53 | 00:00:00 | | 2004-09-09 | 1,471,200 | 80.75 | 80.93 | 79.25 | 79.36 | 00:00:00 | | 2004-09-10 | 954,000 | 79.29 | 79.30 | 78.58 | 78.75 | 00:00:00 | | 2004-09-13 | 683,000 | 78.65 | 79.83 | 78.40 | 79.18 | 00:00:00 | | 2004-09-14 | 931,200 | 79.95 | 79.96 | 79.25 | 79.78 | 00:00:00 | | 2004-09-15 | 660,600 | 79.70 | 79.92 | 78.86 | 79.77 | 00:00:00 | | 2004-09-16 | 612,800 | 79.90 | 80.23 | 79.79 | 80.01 | 00:00:00 | | 2004-09-17 | 773,400 | 80.25 | 81.37 | 80.25 | 80.91 | 00:00:00 | | 2004-09-20 | 1,938,600 | 80.75 | 80.90 | 79.96 | 80.31 | 00:00:00 | | 2004-09-21 | 731,200 | 80.35 | 80.62 | 80.30 | 80.32 | 00:00:00 | | 2004-09-22 | 1,126,000 | 80.10 | 80.10 | 78.76 | 79.19 | 00:00:00 | | 2004-09-23 | 1,552,400 | 78.71 | 78.71 | 77.80 | 77.91 | 00:00:00 | | 2004-09-24 | 469,000 | 78.06 | 78.35 | 77.83 | 78.03 | 00:00:00 | | 2004-09-27 | 1,021,400 | 78.03 | 78.04 | 77.33 | 77.63 | 00:00:00 | | 2004-09-28 | 1,524,000 | 77.80 | 78.53 | 77.12 | 78.49 | 00:00:00 | | 2004-09-29 | 1,043,000 | 78.24 | 79.26 | 77.95 | 79.15 | 00:00:00 | | 2004-09-30 | 1,398,600 | 79.25 | 80.03 | 78.92 | 79.99 | 00:00:00 | | 2004-10-01 | 1,990,200 | 79.98 | 80.58 | 79.58 | 80.25 | 00:00:00 | | 2004-10-04 | 909,200 | 80.45 | 80.94 | 80.30 | 80.77 | 00:00:00 | | 2004-10-05 | 591,000 | 80.77 | 80.77 | 80.06 | 80.22 | 00:00:00 | | 2004-10-06 | 815,200 | 80.22 | 81.05 | 79.91 | 80.87 | 00:00:00 | | 2004-10-07 | 1,214,400 | 80.40 | 80.82 | 80.07 | 80.15 | 00:00:00 | | 2004-10-08 | 807,800 | 80.24 | 80.24 | 79.46 | 79.65 | 00:00:00 | | 2004-10-11 | 628,400 | 79.64 | 79.90 | 79.00 | 79.43 | 00:00:00 | | 2004-10-12 | 627,400 | 79.30 | 79.40 | 78.65 | 79.11 | 00:00:00 | | 2004-10-13 | 743,000 | 79.25 | 79.95 | 78.00 | 78.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
