|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 688,200 | 112.95 | 112.95 | 110.65 | 111.26 | 00:00:00 | 2005-09-27 | 758,400 | 111.66 | 112.73 | 110.78 | 112.50 | 00:00:00 | 2005-09-28 | 817,400 | 112.50 | 112.90 | 111.47 | 112.00 | 00:00:00 | 2005-09-29 | 759,600 | 112.00 | 112.72 | 111.06 | 112.25 | 00:00:00 | 2005-09-30 | 940,800 | 112.25 | 113.60 | 111.25 | 113.60 | 00:00:00 | 2005-10-03 | 897,000 | 113.60 | 115.00 | 113.05 | 114.91 | 00:00:00 | 2005-10-04 | 1,044,000 | 114.98 | 116.10 | 114.27 | 114.29 | 00:00:00 | 2005-10-05 | 1,236,200 | 113.80 | 113.90 | 110.99 | 111.05 | 00:00:00 | 2005-10-06 | 1,158,600 | 111.08 | 111.79 | 109.50 | 110.00 | 00:00:00 | 2005-10-07 | 804,600 | 110.70 | 112.37 | 110.50 | 112.28 | 00:00:00 | 2005-10-10 | 578,200 | 112.71 | 112.71 | 110.60 | 110.60 | 00:00:00 | 2005-10-11 | 531,800 | 110.60 | 111.14 | 109.76 | 109.82 | 00:00:00 | 2005-10-12 | 1,130,800 | 109.57 | 110.59 | 108.11 | 108.65 | 00:00:00 | 2005-10-13 | 1,456,200 | 108.90 | 109.49 | 108.37 | 109.20 | 00:00:00 | 2005-10-14 | 1,233,000 | 109.00 | 111.13 | 109.00 | 110.95 | 00:00:00 | 2005-10-17 | 532,800 | 111.00 | 111.50 | 110.56 | 111.31 | 00:00:00 | 2005-10-18 | 509,000 | 111.69 | 111.69 | 110.55 | 110.71 | 00:00:00 | 2005-10-19 | 1,093,800 | 110.65 | 111.12 | 108.78 | 111.12 | 00:00:00 | 2005-10-20 | 1,551,400 | 110.50 | 112.32 | 109.86 | 109.96 | 00:00:00 | 2005-10-21 | 1,311,800 | 110.30 | 111.18 | 110.15 | 110.50 | 00:00:00 | 2005-10-24 | 1,042,800 | 110.75 | 113.25 | 110.70 | 112.85 | 00:00:00 | 2005-10-25 | 1,240,800 | 112.86 | 112.86 | 110.00 | 110.86 | 00:00:00 | 2005-10-26 | 3,494,400 | 108.00 | 110.00 | 107.40 | 107.40 | 00:00:00 | 2005-10-27 | 6,243,400 | 100.02 | 103.37 | 97.25 | 98.95 | 00:00:00 | 2005-10-28 | 2,923,000 | 98.94 | 100.99 | 97.86 | 100.00 | 00:00:00 | 2005-10-31 | 1,907,000 | 100.55 | 102.45 | 100.55 | 101.60 | 00:00:00 | 2005-11-01 | 1,734,400 | 101.60 | 101.67 | 100.51 | 100.84 | 00:00:00 | 2005-11-02 | 1,376,200 | 100.25 | 101.11 | 100.00 | 101.00 | 00:00:00 | 2005-11-03 | 1,579,000 | 101.80 | 102.61 | 100.50 | 101.00 | 00:00:00 | 2005-11-04 | 1,314,800 | 100.65 | 101.21 | 99.24 | 99.41 | 00:00:00 | 2005-11-07 | 1,807,200 | 99.30 | 99.71 | 98.44 | 99.34 | 00:00:00 | 2005-11-08 | 992,600 | 99.34 | 99.65 | 98.09 | 98.62 | 00:00:00 | 2005-11-09 | 2,558,600 | 98.20 | 98.34 | 95.86 | 96.00 | 00:00:00 | 2005-11-10 | 4,085,600 | 95.92 | 98.51 | 94.25 | 98.35 | 00:00:00 | 2005-11-11 | 2,318,600 | 100.00 | 101.45 | 99.72 | 100.25 | 00:00:00 | 2005-11-14 | 1,238,200 | 99.80 | 100.34 | 99.39 | 99.86 | 00:00:00 | 2005-11-15 | 2,073,000 | 100.06 | 102.06 | 99.97 | 101.23 | 00:00:00 | 2005-11-16 | 2,101,800 | 102.20 | 103.92 | 101.06 | 103.91 | 00:00:00 | 2005-11-17 | 1,910,400 | 105.00 | 105.54 | 103.71 | 105.34 | 00:00:00 | 2005-11-18 | 1,715,800 | 105.67 | 106.48 | 104.42 | 106.31 | 00:00:00 | 2005-11-21 | 1,269,800 | 105.87 | 106.93 | 105.00 | 106.92 | 00:00:00 | 2005-11-22 | 1,511,800 | 106.20 | 107.28 | 105.46 | 106.84 | 00:00:00 | 2005-11-23 | 1,415,400 | 106.84 | 107.85 | 106.22 | 107.51 | 00:00:00 | 2005-11-25 | 793,600 | 107.00 | 107.00 | 105.79 | 106.31 | 00:00:00 | 2005-11-28 | 1,636,200 | 107.40 | 107.44 | 105.85 | 106.48 | 00:00:00 | 2005-11-29 | 1,141,200 | 107.32 | 108.03 | 106.51 | 107.53 | 00:00:00 | 2005-11-30 | 2,106,000 | 107.80 | 109.07 | 107.21 | 108.76 | 00:00:00 | 2005-12-01 | 1,016,800 | 109.65 | 109.98 | 109.10 | 109.42 | 00:00:00 | 2005-12-02 | 913,200 | 108.82 | 109.22 | 108.19 | 108.79 | 00:00:00 | 2005-12-05 | 2,105,600 | 108.00 | 109.36 | 107.92 | 108.50 | 00:00:00 | 2005-12-06 | 2,280,600 | 107.80 | 107.81 | 106.38 | 106.99 | 00:00:00 | 2005-12-07 | 7,141,600 | 102.00 | 102.25 | 98.65 | 98.65 | 00:00:00 | 2005-12-08 | 2,839,400 | 98.90 | 101.12 | 98.75 | 99.91 | 00:00:00 | 2005-12-09 | 1,916,800 | 99.99 | 100.20 | 98.52 | 99.30 | 00:00:00 | 2005-12-12 | 2,376,400 | 99.80 | 100.22 | 98.82 | 98.90 | 00:00:00 | 2005-12-13 | 2,524,800 | 98.80 | 99.27 | 98.42 | 98.65 | 00:00:00 | 2005-12-14 | 2,183,200 | 97.85 | 98.33 | 97.31 | 97.71 | 00:00:00 | 2005-12-15 | 2,593,200 | 97.96 | 98.30 | 96.65 | 97.82 | 00:00:00 | 2005-12-16 | 5,787,000 | 99.60 | 102.80 | 99.10 | 101.87 | 00:00:00 | 2005-12-19 | 3,500,600 | 102.00 | 103.22 | 101.85 | 102.91 | 00:00:00 | 2005-12-20 | 2,641,000 | 103.00 | 104.25 | 102.94 | 104.21 | 00:00:00 | 2005-12-21 | 3,067,600 | 105.21 | 106.36 | 105.21 | 106.14 | 00:00:00 | 2005-12-22 | 1,353,800 | 106.14 | 106.50 | 105.39 | 105.88 | 00:00:00 | 2005-12-23 | 723,800 | 106.74 | 106.74 | 105.60 | 105.88 | 00:00:00 | 2005-12-27 | 1,518,400 | 106.40 | 107.00 | 103.73 | 103.86 | 00:00:00 | 2005-12-28 | 625,200 | 104.11 | 105.23 | 104.00 | 104.76 | 00:00:00 | 2005-12-29 | 1,020,000 | 104.80 | 105.04 | 103.43 | 103.43 | 00:00:00 | 2005-12-30 | 959,200 | 102.70 | 103.42 | 102.37 | 102.82 | 00:00:00 | 2006-01-03 | 1,388,000 | 103.82 | 104.79 | 102.44 | 104.72 | 00:00:00 | 2006-01-04 | 1,392,600 | 104.72 | 105.45 | 103.60 | 105.45 | 00:00:00 | 2006-01-05 | 1,424,600 | 105.68 | 106.56 | 105.13 | 106.55 | 00:00:00 | 2006-01-06 | 829,400 | 107.30 | 110.00 | 106.43 | 106.87 | 00:00:00 | 2006-01-09 | 1,128,800 | 107.00 | 107.51 | 106.61 | 106.87 | 00:00:00 | 2006-01-10 | 1,035,600 | 106.65 | 107.73 | 105.81 | 107.37 | 00:00:00 | 2006-01-11 | 807,200 | 107.11 | 107.38 | 106.00 | 106.69 | 00:00:00 | 2006-01-12 | 1,619,800 | 105.80 | 106.11 | 104.07 | 104.15 | 00:00:00 | 2006-01-13 | 1,183,800 | 103.27 | 104.50 | 103.21 | 104.18 | 00:00:00 | 2006-01-17 | 1,083,400 | 104.19 | 104.26 | 102.81 | 103.13 | 00:00:00 | 2006-01-18 | 911,400 | 102.88 | 103.76 | 102.30 | 103.57 | 00:00:00 | 2006-01-19 | 1,272,400 | 103.60 | 104.50 | 102.95 | 103.96 | 00:00:00 | 2006-01-20 | 1,111,800 | 103.96 | 104.25 | 102.88 | 103.51 | 00:00:00 | 2006-01-23 | 1,292,200 | 103.61 | 105.97 | 103.61 | 105.67 | 00:00:00 | 2006-01-24 | 884,200 | 105.61 | 107.01 | 105.42 | 106.78 | 00:00:00 | 2006-01-25 | 1,011,200 | 107.00 | 107.02 | 105.28 | 105.42 | 00:00:00 | 2006-01-26 | 1,356,600 | 105.90 | 106.72 | 105.12 | 105.78 | 00:00:00 | 2006-01-27 | 2,673,600 | 102.10 | 104.19 | 99.70 | 101.99 | 00:00:00 | 2006-01-30 | 1,667,400 | 102.40 | 102.90 | 102.29 | 102.57 | 00:00:00 | 2006-01-31 | 1,539,200 | 102.50 | 103.15 | 101.70 | 102.50 | 00:00:00 | 2006-02-01 | 1,638,000 | 101.75 | 102.65 | 101.75 | 102.50 | 00:00:00 | 2006-02-02 | 2,773,800 | 102.90 | 105.46 | 102.90 | 104.80 | 00:00:00 | 2006-02-03 | 841,800 | 104.07 | 104.91 | 103.16 | 103.22 | 00:00:00 | 2006-02-06 | 1,082,600 | 103.15 | 103.65 | 102.75 | 103.54 | 00:00:00 | 2006-02-07 | 2,079,600 | 103.54 | 103.93 | 101.80 | 101.87 | 00:00:00 | 2006-02-08 | 1,095,200 | 102.47 | 102.47 | 101.09 | 101.39 | 00:00:00 | 2006-02-09 | 1,045,800 | 102.10 | 104.28 | 102.02 | 103.46 | 00:00:00 | 2006-02-10 | 1,450,000 | 103.46 | 103.87 | 102.71 | 103.40 | 00:00:00 | 2006-02-13 | 978,800 | 104.28 | 104.28 | 102.85 | 103.10 | 00:00:00 | 2006-02-14 | 1,098,000 | 103.15 | 104.13 | 102.80 | 103.66 | 00:00:00 | 2006-02-15 | 1,131,400 | 103.60 | 105.65 | 103.55 | 105.53 | 00:00:00 | 2006-02-16 | 781,800 | 106.00 | 106.67 | 105.75 | 106.63 | 00:00:00 | 2006-02-17 | 942,600 | 106.63 | 107.31 | 106.30 | 106.80 | 00:00:00 | 2006-02-21 | 1,214,600 | 106.80 | 106.91 | 105.75 | 106.19 | 00:00:00 | 2006-02-22 | 1,078,100 | 53.20 | 53.55 | 52.89 | 53.00 | 00:00:00 | 2006-02-23 | 1,425,300 | 52.95 | 53.01 | 52.50 | 52.68 | 00:00:00 | 2006-02-24 | 649,900 | 52.69 | 52.89 | 52.40 | 52.66 | 00:00:00 | 2006-02-27 | 976,900 | 53.14 | 53.43 | 52.90 | 53.09 | 00:00:00 | 2006-02-28 | 1,356,800 | 53.00 | 53.00 | 52.46 | 52.50 | 00:00:00 | 2006-03-01 | 1,039,800 | 52.53 | 53.08 | 52.45 | 53.00 | 00:00:00 | 2006-03-02 | 920,000 | 52.65 | 53.16 | 52.56 | 52.96 | 00:00:00 | 2006-03-03 | 1,199,600 | 52.90 | 53.39 | 52.59 | 52.70 | 00:00:00 | 2006-03-06 | 880,600 | 52.96 | 53.08 | 52.32 | 52.68 | 00:00:00 | 2006-03-07 | 1,366,900 | 52.68 | 53.11 | 51.93 | 53.04 | 00:00:00 | 2006-03-08 | 1,133,900 | 52.73 | 52.99 | 52.17 | 52.32 | 00:00:00 | 2006-03-09 | 603,800 | 52.52 | 52.75 | 51.97 | 52.01 | 00:00:00 | 2006-03-10 | 681,000 | 51.84 | 52.85 | 51.71 | 52.35 | 00:00:00 | 2006-03-13 | 863,700 | 52.34 | 52.72 | 51.97 | 52.00 | 00:00:00 | 2006-03-14 | 1,878,700 | 52.15 | 53.71 | 52.15 | 53.50 | 00:00:00 | 2006-03-15 | 2,095,700 | 53.73 | 54.10 | 53.30 | 53.84 | 00:00:00 | 2006-03-16 | 1,504,600 | 54.12 | 55.05 | 54.10 | 54.74 | 00:00:00 | 2006-03-17 | 1,869,700 | 55.08 | 56.04 | 54.99 | 55.92 | 00:00:00 | 2006-03-20 | 1,815,000 | 56.10 | 56.72 | 56.10 | 56.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|