|
 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 | | 2007-03-05 | 1,161,600 | 57.29 | 57.71 | 56.59 | 57.09 | 00:00:00 | | 2007-03-06 | 810,600 | 57.66 | 58.19 | 57.18 | 58.06 | 00:00:00 | | 2007-03-07 | 747,500 | 57.90 | 58.38 | 57.86 | 57.99 | 00:00:00 | | 2007-03-08 | 1,039,200 | 58.12 | 59.03 | 57.94 | 59.00 | 00:00:00 | | 2007-03-09 | 1,945,700 | 59.40 | 60.64 | 59.25 | 60.09 | 00:00:00 | | 2007-03-12 | 645,200 | 59.75 | 60.49 | 59.74 | 60.15 | 00:00:00 | | 2007-03-13 | 871,400 | 59.83 | 60.02 | 59.10 | 59.17 | 00:00:00 | | 2007-03-14 | 705,400 | 59.33 | 59.65 | 58.32 | 59.50 | 00:00:00 | | 2007-03-15 | 800,200 | 59.40 | 59.69 | 59.07 | 59.27 | 00:00:00 | | 2007-03-16 | 1,240,400 | 59.27 | 59.84 | 59.05 | 59.47 | 00:00:00 | | 2007-03-19 | 795,100 | 60.01 | 60.45 | 59.98 | 60.15 | 00:00:00 | | 2007-03-20 | 711,300 | 60.10 | 60.44 | 60.05 | 60.41 | 00:00:00 | | 2007-03-21 | 873,500 | 60.47 | 61.59 | 60.23 | 61.40 | 00:00:00 | | 2007-03-22 | 1,041,500 | 61.38 | 61.55 | 60.91 | 61.24 | 00:00:00 | | 2007-03-23 | 1,112,600 | 61.37 | 62.33 | 61.26 | 61.98 | 00:00:00 | | 2007-03-26 | 993,000 | 62.01 | 62.19 | 60.97 | 61.19 | 00:00:00 | | 2007-03-27 | 2,592,500 | 61.43 | 61.50 | 59.70 | 60.82 | 00:00:00 | | 2007-03-28 | 1,142,600 | 60.49 | 60.81 | 59.73 | 59.97 | 00:00:00 | | 2007-03-29 | 1,494,000 | 60.42 | 60.60 | 60.07 | 60.18 | 00:00:00 | | 2007-03-30 | 851,900 | 60.27 | 60.83 | 59.60 | 60.32 | 00:00:00 | | 2007-04-02 | 1,115,200 | 60.32 | 60.76 | 60.02 | 60.76 | 00:00:00 | | 2007-04-03 | 1,068,500 | 60.80 | 61.75 | 60.80 | 61.56 | 00:00:00 | | 2007-04-04 | 806,000 | 61.39 | 61.92 | 61.35 | 61.72 | 00:00:00 | | 2007-04-05 | 669,900 | 61.70 | 61.90 | 61.56 | 61.77 | 00:00:00 | | 2007-04-09 | 907,100 | 61.89 | 62.19 | 61.82 | 62.03 | 00:00:00 | | 2007-04-10 | 626,400 | 61.90 | 61.97 | 61.40 | 61.68 | 00:00:00 | | 2007-04-11 | 502,800 | 61.80 | 61.80 | 60.84 | 61.03 | 00:00:00 | | 2007-04-12 | 652,900 | 60.79 | 61.44 | 60.48 | 61.31 | 00:00:00 | | 2007-04-13 | 524,700 | 61.32 | 61.73 | 61.16 | 61.49 | 00:00:00 | | 2007-04-16 | 1,163,000 | 60.57 | 61.39 | 60.48 | 61.15 | 00:00:00 | | 2007-04-17 | 1,047,500 | 61.20 | 61.29 | 60.71 | 61.13 | 00:00:00 | | 2007-04-18 | 1,001,700 | 61.12 | 61.12 | 60.48 | 60.80 | 00:00:00 | | 2007-04-19 | 795,700 | 61.45 | 61.45 | 60.28 | 61.10 | 00:00:00 | | 2007-04-20 | 1,092,400 | 61.65 | 61.89 | 61.46 | 61.79 | 00:00:00 | | 2007-04-23 | 518,000 | 61.99 | 62.54 | 61.99 | 62.13 | 00:00:00 | | 2007-04-24 | 764,000 | 62.02 | 62.72 | 61.79 | 62.08 | 00:00:00 | | 2007-04-25 | 783,900 | 62.53 | 63.06 | 62.05 | 63.00 | 00:00:00 | | 2007-04-26 | 980,400 | 63.00 | 63.57 | 62.81 | 62.97 | 00:00:00 | | 2007-04-27 | 1,951,400 | 64.13 | 66.84 | 63.84 | 64.68 | 00:00:00 | | 2007-04-30 | 1,084,700 | 65.45 | 65.45 | 63.81 | 63.81 | 00:00:00 | | 2007-05-01 | 1,620,200 | 63.80 | 65.10 | 63.47 | 64.99 | 00:00:00 | | 2007-05-02 | 942,100 | 65.01 | 65.76 | 64.88 | 65.50 | 00:00:00 | | 2007-05-03 | 726,600 | 65.82 | 66.00 | 65.15 | 65.36 | 00:00:00 | | 2007-05-04 | 727,800 | 65.71 | 65.72 | 65.01 | 65.24 | 00:00:00 | | 2007-05-07 | 680,200 | 65.46 | 66.00 | 65.42 | 65.96 | 00:00:00 | | 2007-05-08 | 674,700 | 65.86 | 66.16 | 65.40 | 66.12 | 00:00:00 | | 2007-05-09 | 750,200 | 65.92 | 66.70 | 65.82 | 66.61 | 00:00:00 | | 2007-05-10 | 781,900 | 66.14 | 66.50 | 65.79 | 65.92 | 00:00:00 | | 2007-05-11 | 1,489,400 | 66.00 | 66.37 | 65.78 | 65.91 | 00:00:00 | | 2007-05-14 | 1,074,400 | 66.16 | 66.47 | 65.94 | 66.01 | 00:00:00 | | 2007-05-15 | 725,300 | 66.40 | 66.91 | 66.10 | 66.15 | 00:00:00 | | 2007-05-16 | 768,800 | 66.40 | 66.76 | 65.80 | 66.40 | 00:00:00 | | 2007-05-17 | 658,900 | 66.44 | 67.01 | 66.25 | 66.78 | 00:00:00 | | 2007-05-18 | 884,500 | 67.09 | 67.33 | 66.85 | 67.12 | 00:00:00 | | 2007-05-21 | 1,139,300 | 67.20 | 67.52 | 66.50 | 66.75 | 00:00:00 | | 2007-05-22 | 688,500 | 66.52 | 66.91 | 66.19 | 66.65 | 00:00:00 | | 2007-05-23 | 838,200 | 66.69 | 66.92 | 65.81 | 65.90 | 00:00:00 | | 2007-05-24 | 845,600 | 66.15 | 66.73 | 65.75 | 65.80 | 00:00:00 | | 2007-05-25 | 638,600 | 66.13 | 66.96 | 66.13 | 66.27 | 00:00:00 | | 2007-05-29 | 809,500 | 66.60 | 66.82 | 65.96 | 66.31 | 00:00:00 | | 2007-05-30 | 813,200 | 66.28 | 67.04 | 66.02 | 67.04 | 00:00:00 | | 2007-05-31 | 1,151,900 | 67.26 | 68.36 | 67.13 | 67.30 | 00:00:00 | | 2007-06-01 | 973,700 | 67.37 | 67.58 | 66.90 | 67.14 | 00:00:00 | | 2007-06-04 | 709,400 | 67.11 | 67.49 | 66.74 | 67.35 | 00:00:00 | | 2007-06-05 | 781,100 | 66.95 | 67.27 | 66.71 | 66.91 | 00:00:00 | | 2007-06-06 | 926,100 | 66.90 | 66.97 | 65.90 | 66.16 | 00:00:00 | | 2007-06-07 | 1,086,400 | 66.17 | 66.20 | 65.34 | 65.34 | 00:00:00 | | 2007-06-08 | 1,133,700 | 65.35 | 65.67 | 65.15 | 65.60 | 00:00:00 | | 2007-06-11 | 685,300 | 65.61 | 66.50 | 65.30 | 66.13 | 00:00:00 | | 2007-06-12 | 1,148,200 | 65.75 | 66.65 | 65.75 | 66.00 | 00:00:00 | | 2007-06-13 | 1,231,800 | 66.36 | 68.17 | 66.29 | 68.10 | 00:00:00 | | 2007-06-14 | 1,099,400 | 68.23 | 69.26 | 68.11 | 69.06 | 00:00:00 | | 2007-06-15 | 1,362,900 | 69.78 | 70.44 | 69.35 | 69.37 | 00:00:00 | | 2007-06-18 | 879,500 | 69.20 | 69.53 | 68.44 | 68.49 | 00:00:00 | | 2007-06-19 | 676,700 | 68.51 | 69.47 | 68.51 | 69.37 | 00:00:00 | | 2007-06-20 | 953,200 | 69.99 | 70.35 | 69.00 | 69.06 | 00:00:00 | | 2007-06-21 | 928,200 | 69.14 | 69.71 | 68.38 | 69.60 | 00:00:00 | | 2007-06-22 | 1,215,800 | 69.55 | 69.78 | 68.94 | 68.97 | 00:00:00 | | 2007-06-25 | 790,500 | 68.70 | 69.35 | 68.13 | 68.35 | 00:00:00 | | 2007-06-26 | 1,123,000 | 68.55 | 68.67 | 67.60 | 68.33 | 00:00:00 | | 2007-06-27 | 1,409,000 | 67.89 | 68.09 | 67.05 | 68.03 | 00:00:00 | | 2007-06-28 | 951,300 | 68.17 | 68.45 | 67.72 | 67.90 | 00:00:00 | | 2007-06-29 | 852,500 | 68.35 | 68.59 | 67.67 | 68.28 | 00:00:00 | | 2007-07-02 | 660,000 | 68.06 | 69.09 | 68.00 | 69.00 | 00:00:00 | | 2007-07-03 | 399,700 | 69.31 | 69.54 | 69.17 | 69.48 | 00:00:00 | | 2007-07-05 | 765,400 | 69.26 | 69.99 | 68.91 | 69.70 | 00:00:00 | | 2007-07-06 | 659,200 | 70.00 | 70.01 | 69.36 | 70.00 | 00:00:00 | | 2007-07-09 | 772,600 | 70.24 | 71.09 | 70.00 | 70.44 | 00:00:00 | | 2007-07-10 | 872,800 | 70.65 | 70.65 | 69.31 | 69.31 | 00:00:00 | | 2007-07-11 | 1,050,000 | 69.08 | 70.05 | 69.00 | 69.66 | 00:00:00 | | 2007-07-12 | 878,000 | 70.23 | 71.42 | 69.66 | 71.42 | 00:00:00 | | 2007-07-13 | 747,700 | 71.43 | 71.43 | 70.58 | 71.11 | 00:00:00 | | 2007-07-16 | 602,700 | 71.09 | 71.36 | 70.69 | 71.08 | 00:00:00 | | 2007-07-17 | 764,500 | 71.35 | 72.39 | 70.79 | 72.04 | 00:00:00 | | 2007-07-18 | 987,600 | 71.50 | 72.21 | 71.06 | 71.86 | 00:00:00 | | 2007-07-19 | 1,152,700 | 72.39 | 73.44 | 72.39 | 72.80 | 00:00:00 | | 2007-07-20 | 1,353,200 | 71.95 | 71.95 | 70.74 | 70.77 | 00:00:00 | | 2007-07-23 | 1,010,500 | 71.12 | 71.64 | 70.77 | 71.02 | 00:00:00 | | 2007-07-24 | 1,006,500 | 70.39 | 70.94 | 69.52 | 69.58 | 00:00:00 | | 2007-07-25 | 1,483,000 | 70.21 | 70.40 | 68.85 | 70.08 | 00:00:00 | | 2007-07-26 | 2,202,800 | 70.06 | 70.50 | 66.80 | 67.28 | 00:00:00 | | 2007-07-27 | 2,783,200 | 66.64 | 67.28 | 64.09 | 64.21 | 00:00:00 | | 2007-07-30 | 2,624,200 | 64.23 | 65.56 | 63.43 | 65.44 | 00:00:00 | | 2007-07-31 | 2,645,100 | 66.05 | 66.21 | 62.78 | 62.88 | 00:00:00 | | 2007-08-01 | 2,713,200 | 63.14 | 66.03 | 63.00 | 65.77 | 00:00:00 | | 2007-08-02 | 1,644,700 | 65.90 | 66.81 | 65.53 | 66.27 | 00:00:00 | | 2007-08-03 | 1,385,800 | 66.33 | 66.37 | 63.53 | 63.55 | 00:00:00 | | 2007-08-06 | 1,807,100 | 64.13 | 66.00 | 63.47 | 66.00 | 00:00:00 | | 2007-08-07 | 1,613,500 | 65.48 | 67.22 | 65.01 | 66.73 | 00:00:00 | | 2007-08-08 | 1,512,200 | 67.31 | 67.68 | 66.25 | 67.02 | 00:00:00 | | 2007-08-09 | 1,457,000 | 65.95 | 66.72 | 63.58 | 63.74 | 00:00:00 | | 2007-08-10 | 1,489,400 | 63.34 | 64.15 | 61.39 | 63.78 | 00:00:00 | | 2007-08-13 | 1,188,500 | 61.95 | 70.15 | 61.95 | 64.41 | 00:00:00 | | 2007-08-14 | 1,234,700 | 64.51 | 64.85 | 61.84 | 61.84 | 00:00:00 | | 2007-08-15 | 994,000 | 61.41 | 63.15 | 61.26 | 61.37 | 00:00:00 | | 2007-08-16 | 2,991,200 | 60.88 | 61.45 | 58.09 | 59.80 | 00:00:00 | | 2007-08-17 | 1,750,800 | 62.20 | 63.27 | 59.61 | 60.79 | 00:00:00 | | 2007-08-20 | 882,400 | 60.83 | 62.55 | 60.75 | 62.29 | 00:00:00 | | 2007-08-21 | 834,300 | 62.43 | 62.75 | 61.79 | 62.49 | 00:00:00 | | 2007-08-22 | 1,004,500 | 63.07 | 64.35 | 63.00 | 64.15 | 00:00:00 | | 2007-08-23 | 728,300 | 64.66 | 64.74 | 62.30 | 62.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
