|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 977,400 | 91.40 | 91.55 | 90.89 | 91.21 | 00:00:00 | | 2005-04-07 | 1,455,200 | 91.32 | 91.35 | 90.52 | 90.79 | 00:00:00 | | 2005-04-08 | 506,200 | 91.00 | 91.25 | 90.64 | 90.78 | 00:00:00 | | 2005-04-11 | 707,200 | 90.79 | 91.00 | 90.20 | 90.68 | 00:00:00 | | 2005-04-12 | 1,106,000 | 90.68 | 91.42 | 89.38 | 91.17 | 00:00:00 | | 2005-04-13 | 695,400 | 91.17 | 91.34 | 89.55 | 89.78 | 00:00:00 | | 2005-04-14 | 1,284,800 | 89.65 | 89.79 | 88.08 | 88.16 | 00:00:00 | | 2005-04-15 | 1,425,800 | 87.25 | 87.82 | 86.41 | 86.42 | 00:00:00 | | 2005-04-18 | 1,272,000 | 86.52 | 87.13 | 85.99 | 86.97 | 00:00:00 | | 2005-04-19 | 1,352,400 | 87.20 | 87.71 | 85.93 | 86.70 | 00:00:00 | | 2005-04-20 | 1,793,800 | 86.79 | 86.85 | 85.09 | 85.13 | 00:00:00 | | 2005-04-21 | 939,600 | 85.53 | 87.42 | 85.50 | 87.40 | 00:00:00 | | 2005-04-22 | 708,600 | 86.75 | 87.15 | 85.65 | 86.33 | 00:00:00 | | 2005-04-25 | 786,600 | 86.83 | 88.04 | 86.81 | 88.00 | 00:00:00 | | 2005-04-26 | 744,200 | 87.75 | 87.75 | 86.18 | 86.28 | 00:00:00 | | 2005-04-27 | 1,605,600 | 86.20 | 86.60 | 84.53 | 86.60 | 00:00:00 | | 2005-04-28 | 878,800 | 86.35 | 86.52 | 84.96 | 85.08 | 00:00:00 | | 2005-04-29 | 4,034,800 | 89.75 | 90.46 | 87.75 | 90.46 | 00:00:00 | | 2005-05-02 | 1,400,400 | 90.80 | 91.28 | 89.32 | 89.93 | 00:00:00 | | 2005-05-03 | 1,637,000 | 89.93 | 90.32 | 89.21 | 89.53 | 00:00:00 | | 2005-05-04 | 1,824,800 | 89.35 | 89.82 | 88.70 | 89.74 | 00:00:00 | | 2005-05-05 | 853,200 | 89.88 | 90.62 | 89.59 | 90.52 | 00:00:00 | | 2005-05-06 | 980,800 | 90.85 | 91.67 | 90.83 | 91.25 | 00:00:00 | | 2005-05-09 | 805,600 | 90.85 | 91.82 | 90.80 | 91.81 | 00:00:00 | | 2005-05-10 | 1,100,000 | 91.81 | 92.26 | 91.05 | 91.60 | 00:00:00 | | 2005-05-11 | 1,021,800 | 91.70 | 91.84 | 90.57 | 91.66 | 00:00:00 | | 2005-05-12 | 1,284,600 | 91.50 | 92.35 | 91.32 | 91.50 | 00:00:00 | | 2005-05-13 | 1,045,400 | 91.51 | 91.90 | 89.90 | 90.75 | 00:00:00 | | 2005-05-16 | 1,041,800 | 90.76 | 91.36 | 90.60 | 91.20 | 00:00:00 | | 2005-05-17 | 826,200 | 90.65 | 92.56 | 90.60 | 92.46 | 00:00:00 | | 2005-05-18 | 1,312,200 | 92.90 | 94.44 | 92.75 | 94.27 | 00:00:00 | | 2005-05-19 | 1,573,200 | 94.85 | 95.08 | 94.12 | 95.08 | 00:00:00 | | 2005-05-20 | 1,055,600 | 94.84 | 94.92 | 93.51 | 93.80 | 00:00:00 | | 2005-05-23 | 1,144,400 | 94.00 | 94.16 | 93.31 | 93.64 | 00:00:00 | | 2005-05-24 | 1,077,800 | 93.65 | 94.20 | 93.20 | 94.04 | 00:00:00 | | 2005-05-25 | 1,020,800 | 94.04 | 94.10 | 92.84 | 93.15 | 00:00:00 | | 2005-05-26 | 749,800 | 94.05 | 94.52 | 93.35 | 94.52 | 00:00:00 | | 2005-05-27 | 365,000 | 94.66 | 94.98 | 94.57 | 94.69 | 00:00:00 | | 2005-05-31 | 1,580,400 | 94.85 | 95.14 | 94.56 | 95.00 | 00:00:00 | | 2005-06-01 | 925,800 | 95.00 | 95.21 | 94.51 | 94.96 | 00:00:00 | | 2005-06-02 | 509,400 | 94.96 | 94.96 | 94.45 | 94.70 | 00:00:00 | | 2005-06-03 | 720,400 | 94.90 | 95.10 | 94.57 | 94.88 | 00:00:00 | | 2005-06-06 | 702,600 | 95.15 | 95.50 | 94.70 | 94.96 | 00:00:00 | | 2005-06-07 | 1,113,200 | 95.05 | 95.84 | 94.16 | 94.16 | 00:00:00 | | 2005-06-08 | 619,600 | 94.40 | 94.83 | 93.29 | 93.57 | 00:00:00 | | 2005-06-09 | 2,183,800 | 93.45 | 94.73 | 93.05 | 94.73 | 00:00:00 | | 2005-06-10 | 785,200 | 94.90 | 95.28 | 93.67 | 94.45 | 00:00:00 | | 2005-06-13 | 777,200 | 94.45 | 95.60 | 93.99 | 94.82 | 00:00:00 | | 2005-06-14 | 592,000 | 94.65 | 95.10 | 94.27 | 94.50 | 00:00:00 | | 2005-06-15 | 754,200 | 94.95 | 94.96 | 94.03 | 94.81 | 00:00:00 | | 2005-06-16 | 433,200 | 94.95 | 95.48 | 94.87 | 95.16 | 00:00:00 | | 2005-06-17 | 2,750,000 | 95.70 | 97.84 | 95.50 | 97.84 | 00:00:00 | | 2005-06-20 | 1,653,000 | 97.84 | 98.60 | 97.52 | 98.52 | 00:00:00 | | 2005-06-21 | 1,451,400 | 98.52 | 99.35 | 98.42 | 98.99 | 00:00:00 | | 2005-06-22 | 1,898,000 | 98.99 | 99.03 | 96.57 | 96.76 | 00:00:00 | | 2005-06-23 | 1,624,600 | 96.95 | 97.24 | 96.52 | 96.81 | 00:00:00 | | 2005-06-24 | 1,951,800 | 96.81 | 97.34 | 96.47 | 97.34 | 00:00:00 | | 2005-06-27 | 913,400 | 97.29 | 97.29 | 96.50 | 96.65 | 00:00:00 | | 2005-06-28 | 1,248,400 | 96.66 | 98.11 | 96.66 | 97.84 | 00:00:00 | | 2005-06-29 | 1,341,600 | 97.84 | 98.80 | 97.84 | 98.65 | 00:00:00 | | 2005-06-30 | 1,089,200 | 98.50 | 98.50 | 97.51 | 97.63 | 00:00:00 | | 2005-07-01 | 889,000 | 98.25 | 98.95 | 97.80 | 98.54 | 00:00:00 | | 2005-07-05 | 797,400 | 99.05 | 99.81 | 98.62 | 99.54 | 00:00:00 | | 2005-07-06 | 948,200 | 99.55 | 99.70 | 98.37 | 98.40 | 00:00:00 | | 2005-07-07 | 763,000 | 98.10 | 99.06 | 97.14 | 98.98 | 00:00:00 | | 2005-07-08 | 963,200 | 99.28 | 100.48 | 99.17 | 100.25 | 00:00:00 | | 2005-07-11 | 696,600 | 100.75 | 101.14 | 100.22 | 101.13 | 00:00:00 | | 2005-07-12 | 1,192,000 | 101.14 | 101.95 | 100.72 | 101.47 | 00:00:00 | | 2005-07-13 | 772,000 | 101.60 | 101.69 | 100.93 | 101.07 | 00:00:00 | | 2005-07-14 | 783,400 | 101.67 | 102.18 | 101.52 | 102.12 | 00:00:00 | | 2005-07-15 | 981,200 | 102.12 | 102.81 | 102.00 | 102.36 | 00:00:00 | | 2005-07-18 | 634,400 | 102.37 | 102.83 | 102.05 | 102.08 | 00:00:00 | | 2005-07-19 | 785,600 | 102.33 | 102.55 | 101.96 | 102.04 | 00:00:00 | | 2005-07-20 | 1,582,600 | 101.84 | 102.95 | 101.80 | 102.80 | 00:00:00 | | 2005-07-21 | 808,800 | 102.90 | 103.38 | 102.21 | 102.30 | 00:00:00 | | 2005-07-22 | 705,400 | 102.40 | 103.45 | 102.02 | 103.39 | 00:00:00 | | 2005-07-25 | 655,600 | 103.35 | 103.49 | 102.38 | 102.39 | 00:00:00 | | 2005-07-26 | 1,004,400 | 102.40 | 102.79 | 101.76 | 102.02 | 00:00:00 | | 2005-07-27 | 891,400 | 102.03 | 102.98 | 101.93 | 101.93 | 00:00:00 | | 2005-07-28 | 1,568,000 | 102.10 | 102.36 | 101.66 | 101.75 | 00:00:00 | | 2005-07-29 | 3,093,000 | 104.25 | 108.35 | 103.80 | 106.40 | 00:00:00 | | 2005-08-01 | 1,809,000 | 106.41 | 107.70 | 105.93 | 106.51 | 00:00:00 | | 2005-08-02 | 1,279,800 | 107.25 | 109.50 | 107.21 | 108.54 | 00:00:00 | | 2005-08-03 | 1,435,400 | 108.00 | 108.24 | 107.42 | 108.14 | 00:00:00 | | 2005-08-04 | 1,126,600 | 108.14 | 108.59 | 107.65 | 108.18 | 00:00:00 | | 2005-08-05 | 1,161,400 | 108.25 | 108.46 | 107.57 | 107.77 | 00:00:00 | | 2005-08-08 | 1,012,000 | 107.87 | 108.80 | 107.86 | 108.23 | 00:00:00 | | 2005-08-09 | 1,035,600 | 108.46 | 109.40 | 108.46 | 109.06 | 00:00:00 | | 2005-08-10 | 1,305,800 | 109.31 | 109.77 | 107.50 | 107.80 | 00:00:00 | | 2005-08-11 | 1,152,000 | 108.00 | 108.43 | 107.43 | 108.00 | 00:00:00 | | 2005-08-12 | 936,000 | 107.80 | 108.11 | 107.76 | 107.76 | 00:00:00 | | 2005-08-15 | 1,063,000 | 107.10 | 108.06 | 107.08 | 107.98 | 00:00:00 | | 2005-08-16 | 1,206,400 | 107.90 | 107.99 | 107.12 | 107.13 | 00:00:00 | | 2005-08-17 | 857,600 | 107.30 | 108.70 | 107.30 | 107.78 | 00:00:00 | | 2005-08-18 | 930,600 | 107.18 | 107.72 | 106.81 | 107.46 | 00:00:00 | | 2005-08-19 | 702,800 | 108.25 | 108.74 | 107.81 | 107.87 | 00:00:00 | | 2005-08-22 | 1,068,200 | 108.70 | 109.80 | 108.34 | 108.41 | 00:00:00 | | 2005-08-23 | 882,000 | 108.26 | 108.44 | 106.63 | 107.08 | 00:00:00 | | 2005-08-24 | 1,107,000 | 107.00 | 107.30 | 105.53 | 105.56 | 00:00:00 | | 2005-08-25 | 644,200 | 105.55 | 106.66 | 105.55 | 106.45 | 00:00:00 | | 2005-08-26 | 330,200 | 106.60 | 106.63 | 105.64 | 106.12 | 00:00:00 | | 2005-08-29 | 700,200 | 106.13 | 106.74 | 105.59 | 106.00 | 00:00:00 | | 2005-08-30 | 866,200 | 106.02 | 106.90 | 105.69 | 106.48 | 00:00:00 | | 2005-08-31 | 1,176,000 | 106.68 | 109.12 | 105.49 | 109.12 | 00:00:00 | | 2005-09-01 | 997,600 | 109.00 | 109.00 | 107.51 | 107.70 | 00:00:00 | | 2005-09-02 | 905,400 | 108.20 | 109.56 | 107.70 | 108.61 | 00:00:00 | | 2005-09-06 | 1,369,600 | 109.25 | 110.94 | 109.25 | 110.42 | 00:00:00 | | 2005-09-07 | 1,147,200 | 111.00 | 112.62 | 110.09 | 110.69 | 00:00:00 | | 2005-09-08 | 847,400 | 110.44 | 110.90 | 109.63 | 110.36 | 00:00:00 | | 2005-09-09 | 1,282,800 | 110.37 | 112.99 | 110.31 | 112.62 | 00:00:00 | | 2005-09-12 | 2,084,600 | 112.87 | 115.28 | 112.87 | 114.95 | 00:00:00 | | 2005-09-13 | 1,434,000 | 114.96 | 115.45 | 114.05 | 114.32 | 00:00:00 | | 2005-09-14 | 1,425,800 | 114.32 | 114.49 | 112.11 | 112.75 | 00:00:00 | | 2005-09-15 | 1,489,400 | 112.75 | 113.10 | 111.31 | 111.70 | 00:00:00 | | 2005-09-16 | 1,644,200 | 112.50 | 114.32 | 112.39 | 112.41 | 00:00:00 | | 2005-09-19 | 1,191,200 | 112.60 | 112.68 | 110.63 | 111.18 | 00:00:00 | | 2005-09-20 | 899,600 | 112.00 | 112.48 | 110.91 | 111.07 | 00:00:00 | | 2005-09-21 | 721,800 | 110.60 | 111.20 | 109.40 | 109.90 | 00:00:00 | | 2005-09-22 | 727,800 | 110.60 | 111.24 | 109.75 | 111.22 | 00:00:00 | | 2005-09-23 | 793,000 | 112.05 | 112.26 | 110.87 | 111.81 | 00:00:00 | | 2005-09-26 | 688,200 | 112.95 | 112.95 | 110.65 | 111.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
