|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 743,000 | 79.25 | 79.95 | 78.00 | 78.55 | 00:00:00 | | 2004-10-14 | 1,157,600 | 78.30 | 79.28 | 78.05 | 79.06 | 00:00:00 | | 2004-10-15 | 1,114,400 | 79.06 | 80.20 | 79.06 | 79.99 | 00:00:00 | | 2004-10-18 | 1,026,800 | 79.98 | 80.18 | 79.48 | 79.50 | 00:00:00 | | 2004-10-19 | 1,557,600 | 78.50 | 79.33 | 77.95 | 78.00 | 00:00:00 | | 2004-10-20 | 851,000 | 78.10 | 78.17 | 77.40 | 77.60 | 00:00:00 | | 2004-10-21 | 1,354,600 | 79.50 | 80.10 | 78.37 | 79.75 | 00:00:00 | | 2004-10-22 | 762,800 | 79.79 | 80.38 | 78.88 | 79.20 | 00:00:00 | | 2004-10-25 | 601,000 | 79.20 | 79.35 | 78.17 | 78.96 | 00:00:00 | | 2004-10-26 | 1,111,600 | 78.84 | 79.14 | 78.52 | 79.04 | 00:00:00 | | 2004-10-27 | 1,016,400 | 79.01 | 79.74 | 78.62 | 79.65 | 00:00:00 | | 2004-10-28 | 1,376,000 | 79.66 | 80.99 | 78.86 | 80.41 | 00:00:00 | | 2004-10-29 | 982,800 | 80.16 | 81.30 | 79.90 | 81.14 | 00:00:00 | | 2004-11-01 | 1,227,600 | 81.14 | 81.46 | 80.79 | 80.79 | 00:00:00 | | 2004-11-02 | 2,418,600 | 80.20 | 81.45 | 79.60 | 80.10 | 00:00:00 | | 2004-11-03 | 1,611,200 | 81.00 | 83.20 | 81.00 | 82.35 | 00:00:00 | | 2004-11-04 | 1,116,600 | 82.45 | 83.95 | 82.18 | 83.85 | 00:00:00 | | 2004-11-05 | 1,276,200 | 84.00 | 85.45 | 83.97 | 85.07 | 00:00:00 | | 2004-11-08 | 916,200 | 85.00 | 85.25 | 84.69 | 84.83 | 00:00:00 | | 2004-11-09 | 1,252,400 | 84.84 | 84.98 | 83.93 | 83.99 | 00:00:00 | | 2004-11-10 | 951,200 | 84.50 | 84.85 | 84.10 | 84.70 | 00:00:00 | | 2004-11-11 | 1,021,200 | 84.71 | 85.58 | 84.42 | 85.44 | 00:00:00 | | 2004-11-12 | 1,127,600 | 85.50 | 86.20 | 84.90 | 86.20 | 00:00:00 | | 2004-11-15 | 970,600 | 86.15 | 86.33 | 84.64 | 84.89 | 00:00:00 | | 2004-11-16 | 1,036,600 | 84.95 | 84.99 | 83.98 | 84.07 | 00:00:00 | | 2004-11-17 | 751,600 | 84.70 | 85.70 | 84.11 | 84.39 | 00:00:00 | | 2004-11-18 | 995,800 | 84.60 | 85.47 | 84.35 | 85.11 | 00:00:00 | | 2004-11-19 | 989,400 | 84.90 | 85.14 | 83.83 | 84.00 | 00:00:00 | | 2004-11-22 | 1,263,600 | 84.01 | 84.36 | 83.75 | 83.90 | 00:00:00 | | 2004-11-23 | 670,200 | 84.20 | 84.60 | 83.68 | 84.30 | 00:00:00 | | 2004-11-24 | 1,089,600 | 84.95 | 85.82 | 84.81 | 85.45 | 00:00:00 | | 2004-11-26 | 462,400 | 85.80 | 86.07 | 85.66 | 85.80 | 00:00:00 | | 2004-11-29 | 1,537,000 | 86.57 | 86.72 | 85.52 | 86.40 | 00:00:00 | | 2004-11-30 | 1,070,000 | 86.30 | 86.34 | 85.12 | 85.12 | 00:00:00 | | 2004-12-01 | 934,200 | 85.33 | 85.98 | 85.25 | 85.74 | 00:00:00 | | 2004-12-02 | 891,000 | 84.16 | 85.60 | 84.16 | 84.86 | 00:00:00 | | 2004-12-03 | 1,182,200 | 84.65 | 85.03 | 83.80 | 84.33 | 00:00:00 | | 2004-12-06 | 715,600 | 84.33 | 84.34 | 83.22 | 83.65 | 00:00:00 | | 2004-12-07 | 777,600 | 83.66 | 84.00 | 82.96 | 82.96 | 00:00:00 | | 2004-12-08 | 926,200 | 82.80 | 83.29 | 82.55 | 83.15 | 00:00:00 | | 2004-12-09 | 1,122,200 | 83.55 | 84.61 | 83.24 | 84.61 | 00:00:00 | | 2004-12-10 | 1,030,600 | 84.36 | 85.52 | 84.26 | 85.35 | 00:00:00 | | 2004-12-13 | 1,485,800 | 85.35 | 85.36 | 84.56 | 84.65 | 00:00:00 | | 2004-12-14 | 1,902,200 | 84.65 | 84.70 | 83.60 | 83.85 | 00:00:00 | | 2004-12-15 | 1,560,600 | 84.60 | 84.60 | 83.15 | 83.18 | 00:00:00 | | 2004-12-16 | 1,230,800 | 83.35 | 83.85 | 82.85 | 82.85 | 00:00:00 | | 2004-12-17 | 889,000 | 82.65 | 83.73 | 82.60 | 83.00 | 00:00:00 | | 2004-12-20 | 909,800 | 83.00 | 84.02 | 82.97 | 83.92 | 00:00:00 | | 2004-12-21 | 791,600 | 84.15 | 84.20 | 83.40 | 83.52 | 00:00:00 | | 2004-12-22 | 1,116,000 | 83.70 | 84.63 | 83.45 | 84.01 | 00:00:00 | | 2004-12-23 | 537,600 | 84.40 | 85.15 | 84.25 | 84.25 | 00:00:00 | | 2004-12-27 | 512,800 | 84.50 | 84.75 | 83.20 | 83.20 | 00:00:00 | | 2004-12-28 | 736,400 | 83.29 | 84.85 | 83.29 | 84.84 | 00:00:00 | | 2004-12-29 | 485,400 | 84.84 | 84.84 | 84.05 | 84.37 | 00:00:00 | | 2004-12-30 | 375,600 | 84.80 | 84.80 | 83.89 | 84.26 | 00:00:00 | | 2004-12-31 | 493,800 | 84.26 | 85.07 | 84.15 | 84.45 | 00:00:00 | | 2005-01-03 | 740,200 | 84.41 | 84.90 | 83.03 | 83.37 | 00:00:00 | | 2005-01-04 | 891,400 | 83.33 | 83.49 | 82.06 | 82.13 | 00:00:00 | | 2005-01-05 | 902,000 | 82.14 | 82.64 | 81.80 | 81.95 | 00:00:00 | | 2005-01-06 | 1,212,800 | 82.70 | 83.35 | 82.53 | 82.80 | 00:00:00 | | 2005-01-07 | 1,002,400 | 83.10 | 83.12 | 81.91 | 82.01 | 00:00:00 | | 2005-01-10 | 746,000 | 82.18 | 83.29 | 81.97 | 82.68 | 00:00:00 | | 2005-01-11 | 861,400 | 82.72 | 82.75 | 81.88 | 81.96 | 00:00:00 | | 2005-01-12 | 802,200 | 81.96 | 82.29 | 81.28 | 82.04 | 00:00:00 | | 2005-01-13 | 957,000 | 82.10 | 82.10 | 81.28 | 81.52 | 00:00:00 | | 2005-01-14 | 858,800 | 81.70 | 82.54 | 81.40 | 82.33 | 00:00:00 | | 2005-01-18 | 799,600 | 82.45 | 82.73 | 81.73 | 82.73 | 00:00:00 | | 2005-01-19 | 850,800 | 82.45 | 82.99 | 82.38 | 82.49 | 00:00:00 | | 2005-01-20 | 842,200 | 82.35 | 82.49 | 81.60 | 81.69 | 00:00:00 | | 2005-01-21 | 697,600 | 81.50 | 82.11 | 80.77 | 80.81 | 00:00:00 | | 2005-01-24 | 489,200 | 81.00 | 81.42 | 80.48 | 80.48 | 00:00:00 | | 2005-01-25 | 1,278,200 | 80.65 | 81.90 | 80.62 | 81.80 | 00:00:00 | | 2005-01-26 | 1,213,800 | 81.80 | 82.94 | 81.80 | 82.78 | 00:00:00 | | 2005-01-27 | 1,017,600 | 82.53 | 84.05 | 82.08 | 84.05 | 00:00:00 | | 2005-01-28 | 1,578,000 | 83.80 | 84.20 | 83.07 | 84.04 | 00:00:00 | | 2005-01-31 | 1,110,600 | 84.70 | 85.72 | 84.70 | 85.29 | 00:00:00 | | 2005-02-01 | 1,430,400 | 85.95 | 86.50 | 85.35 | 86.05 | 00:00:00 | | 2005-02-02 | 658,200 | 85.80 | 86.76 | 85.45 | 86.55 | 00:00:00 | | 2005-02-03 | 630,800 | 85.60 | 86.03 | 85.32 | 85.95 | 00:00:00 | | 2005-02-04 | 462,600 | 86.20 | 86.98 | 86.05 | 86.98 | 00:00:00 | | 2005-02-07 | 507,600 | 87.00 | 87.00 | 86.52 | 86.94 | 00:00:00 | | 2005-02-08 | 751,600 | 86.80 | 87.52 | 86.51 | 87.45 | 00:00:00 | | 2005-02-09 | 1,798,600 | 87.82 | 87.82 | 85.54 | 85.82 | 00:00:00 | | 2005-02-10 | 1,193,000 | 86.00 | 87.86 | 85.96 | 87.79 | 00:00:00 | | 2005-02-11 | 1,036,200 | 87.82 | 88.86 | 87.16 | 88.74 | 00:00:00 | | 2005-02-14 | 3,068,400 | 89.00 | 89.92 | 88.70 | 89.51 | 00:00:00 | | 2005-02-15 | 1,855,800 | 89.76 | 89.95 | 88.80 | 88.92 | 00:00:00 | | 2005-02-16 | 1,008,000 | 88.90 | 89.60 | 88.61 | 89.22 | 00:00:00 | | 2005-02-17 | 1,110,800 | 89.40 | 89.80 | 88.37 | 88.41 | 00:00:00 | | 2005-02-18 | 892,600 | 88.55 | 88.75 | 87.65 | 87.76 | 00:00:00 | | 2005-02-22 | 914,000 | 87.51 | 87.81 | 86.35 | 86.45 | 00:00:00 | | 2005-02-23 | 1,357,600 | 86.90 | 87.57 | 86.42 | 87.25 | 00:00:00 | | 2005-02-24 | 1,419,600 | 86.80 | 87.09 | 85.97 | 86.96 | 00:00:00 | | 2005-02-25 | 1,117,800 | 86.97 | 88.33 | 86.55 | 88.15 | 00:00:00 | | 2005-02-28 | 794,000 | 88.20 | 88.44 | 87.63 | 87.95 | 00:00:00 | | 2005-03-01 | 924,800 | 88.30 | 88.59 | 88.10 | 88.39 | 00:00:00 | | 2005-03-02 | 803,600 | 88.31 | 88.97 | 87.78 | 88.09 | 00:00:00 | | 2005-03-03 | 781,400 | 88.22 | 88.95 | 87.74 | 88.11 | 00:00:00 | | 2005-03-04 | 2,117,600 | 88.65 | 89.03 | 87.45 | 89.03 | 00:00:00 | | 2005-03-07 | 1,215,800 | 89.43 | 90.45 | 88.93 | 90.45 | 00:00:00 | | 2005-03-08 | 1,405,400 | 90.25 | 91.26 | 90.13 | 90.94 | 00:00:00 | | 2005-03-09 | 1,591,400 | 90.10 | 90.21 | 88.75 | 89.40 | 00:00:00 | | 2005-03-10 | 1,539,000 | 89.65 | 90.20 | 89.17 | 90.04 | 00:00:00 | | 2005-03-11 | 935,400 | 90.00 | 90.40 | 89.35 | 89.74 | 00:00:00 | | 2005-03-14 | 1,034,800 | 90.00 | 90.83 | 89.94 | 90.82 | 00:00:00 | | 2005-03-15 | 1,571,000 | 90.75 | 91.22 | 90.30 | 90.84 | 00:00:00 | | 2005-03-16 | 1,053,600 | 90.54 | 90.62 | 89.81 | 90.22 | 00:00:00 | | 2005-03-17 | 1,017,200 | 90.47 | 90.91 | 90.42 | 90.63 | 00:00:00 | | 2005-03-18 | 1,580,600 | 91.43 | 91.60 | 90.85 | 91.56 | 00:00:00 | | 2005-03-21 | 1,203,800 | 91.26 | 91.76 | 90.50 | 91.20 | 00:00:00 | | 2005-03-22 | 1,080,200 | 91.40 | 91.74 | 90.27 | 90.27 | 00:00:00 | | 2005-03-23 | 1,237,800 | 90.33 | 90.61 | 89.87 | 89.97 | 00:00:00 | | 2005-03-24 | 1,124,600 | 90.22 | 91.22 | 90.22 | 90.59 | 00:00:00 | | 2005-03-28 | 980,000 | 91.09 | 91.38 | 90.22 | 90.40 | 00:00:00 | | 2005-03-29 | 934,600 | 90.15 | 90.51 | 88.40 | 88.53 | 00:00:00 | | 2005-03-30 | 941,600 | 88.63 | 90.48 | 88.63 | 90.48 | 00:00:00 | | 2005-03-31 | 750,600 | 90.47 | 90.85 | 89.96 | 90.24 | 00:00:00 | | 2005-04-01 | 1,431,200 | 90.75 | 90.91 | 90.08 | 90.80 | 00:00:00 | | 2005-04-04 | 1,020,600 | 90.95 | 91.32 | 90.65 | 91.24 | 00:00:00 | | 2005-04-05 | 653,600 | 91.24 | 91.50 | 90.75 | 91.27 | 00:00:00 | | 2005-04-06 | 977,400 | 91.40 | 91.55 | 90.89 | 91.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
