|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 728,300 | 64.66 | 64.74 | 62.30 | 62.61 | 00:00:00 | | 2007-08-24 | 519,300 | 62.53 | 64.06 | 62.50 | 63.96 | 00:00:00 | | 2007-08-27 | 721,400 | 64.28 | 64.86 | 63.73 | 64.48 | 00:00:00 | | 2007-08-28 | 1,211,200 | 63.92 | 64.23 | 62.40 | 62.63 | 00:00:00 | | 2007-08-29 | 962,700 | 63.25 | 64.80 | 62.78 | 64.79 | 00:00:00 | | 2007-08-30 | 931,000 | 64.54 | 65.51 | 64.12 | 64.59 | 00:00:00 | | 2007-08-31 | 2,893,500 | 68.50 | 69.74 | 66.81 | 67.99 | 00:00:00 | | 2007-09-04 | 1,279,300 | 68.00 | 68.00 | 66.89 | 67.17 | 00:00:00 | | 2007-09-05 | 935,400 | 66.50 | 67.00 | 65.63 | 66.00 | 00:00:00 | | 2007-09-06 | 705,500 | 66.48 | 66.69 | 65.26 | 66.69 | 00:00:00 | | 2007-09-07 | 1,152,200 | 65.26 | 65.69 | 63.51 | 63.91 | 00:00:00 | | 2007-09-10 | 856,400 | 64.33 | 64.55 | 62.73 | 63.74 | 00:00:00 | | 2007-09-11 | 649,100 | 64.08 | 64.78 | 63.70 | 64.49 | 00:00:00 | | 2007-09-12 | 751,800 | 64.05 | 65.37 | 63.78 | 63.96 | 00:00:00 | | 2007-09-13 | 856,000 | 64.65 | 65.21 | 63.52 | 64.71 | 00:00:00 | | 2007-09-14 | 762,200 | 64.16 | 64.88 | 63.79 | 64.29 | 00:00:00 | | 2007-09-17 | 644,100 | 64.29 | 64.42 | 63.29 | 63.50 | 00:00:00 | | 2007-09-18 | 914,200 | 63.89 | 65.82 | 63.45 | 65.82 | 00:00:00 | | 2007-09-19 | 905,700 | 66.50 | 67.89 | 66.35 | 66.65 | 00:00:00 | | 2007-09-20 | 442,400 | 66.64 | 67.35 | 65.94 | 66.21 | 00:00:00 | | 2007-09-21 | 755,400 | 66.52 | 67.38 | 66.21 | 66.95 | 00:00:00 | | 2007-09-24 | 614,500 | 66.81 | 67.70 | 66.60 | 66.76 | 00:00:00 | | 2007-09-25 | 648,100 | 66.69 | 67.06 | 66.29 | 66.76 | 00:00:00 | | 2007-09-26 | 886,600 | 66.59 | 68.35 | 66.59 | 67.92 | 00:00:00 | | 2007-09-27 | 1,302,600 | 68.30 | 69.13 | 67.80 | 69.06 | 00:00:00 | | 2007-09-28 | 850,300 | 69.05 | 69.22 | 67.57 | 67.93 | 00:00:00 | | 2007-10-01 | 670,200 | 67.93 | 69.45 | 67.93 | 69.24 | 00:00:00 | | 2007-10-02 | 707,700 | 69.65 | 69.85 | 68.50 | 68.81 | 00:00:00 | | 2007-10-03 | 1,152,600 | 68.74 | 68.74 | 66.90 | 67.05 | 00:00:00 | | 2007-10-04 | 1,090,300 | 67.15 | 67.41 | 66.04 | 66.26 | 00:00:00 | | 2007-10-05 | 791,400 | 66.35 | 67.91 | 66.35 | 67.20 | 00:00:00 | | 2007-10-08 | 685,400 | 67.61 | 67.69 | 66.56 | 67.29 | 00:00:00 | | 2007-10-09 | 826,200 | 67.68 | 68.05 | 67.29 | 68.04 | 00:00:00 | | 2007-10-10 | 496,400 | 68.03 | 68.21 | 66.81 | 67.31 | 00:00:00 | | 2007-10-11 | 757,700 | 68.12 | 69.96 | 67.14 | 67.48 | 00:00:00 | | 2007-10-12 | 532,700 | 67.41 | 68.75 | 66.81 | 68.08 | 00:00:00 | | 2007-10-15 | 665,500 | 68.30 | 68.65 | 66.78 | 67.27 | 00:00:00 | | 2007-10-16 | 898,800 | 67.20 | 67.36 | 65.45 | 65.72 | 00:00:00 | | 2007-10-17 | 665,100 | 66.31 | 67.03 | 65.24 | 65.78 | 00:00:00 | | 2007-10-18 | 626,600 | 65.25 | 66.27 | 65.25 | 65.92 | 00:00:00 | | 2007-10-19 | 1,698,700 | 65.40 | 65.55 | 62.58 | 62.76 | 00:00:00 | | 2007-10-22 | 1,434,000 | 62.27 | 63.57 | 61.92 | 62.44 | 00:00:00 | | 2007-10-23 | 1,001,200 | 62.66 | 64.36 | 62.52 | 64.19 | 00:00:00 | | 2007-10-24 | 1,676,600 | 63.94 | 64.22 | 62.56 | 64.22 | 00:00:00 | | 2007-10-25 | 1,502,100 | 64.57 | 65.16 | 62.36 | 62.89 | 00:00:00 | | 2007-10-26 | 1,459,000 | 65.29 | 66.14 | 63.62 | 65.75 | 00:00:00 | | 2007-10-29 | 1,011,500 | 66.43 | 66.98 | 65.50 | 66.11 | 00:00:00 | | 2007-10-30 | 1,148,600 | 66.37 | 66.88 | 64.77 | 65.18 | 00:00:00 | | 2007-10-31 | 1,139,900 | 65.78 | 67.31 | 65.30 | 66.92 | 00:00:00 | | 2007-11-01 | 1,166,400 | 65.99 | 65.99 | 64.27 | 64.27 | 00:00:00 | | 2007-11-02 | 988,300 | 64.54 | 65.27 | 63.81 | 64.89 | 00:00:00 | | 2007-11-05 | 974,600 | 64.00 | 65.59 | 64.00 | 65.18 | 00:00:00 | | 2007-11-06 | 773,500 | 65.23 | 66.36 | 64.65 | 66.33 | 00:00:00 | | 2007-11-07 | 686,900 | 65.72 | 65.78 | 64.33 | 64.33 | 00:00:00 | | 2007-11-08 | 1,579,900 | 64.39 | 64.70 | 62.72 | 63.93 | 00:00:00 | | 2007-11-09 | 1,466,500 | 63.17 | 64.14 | 62.46 | 63.11 | 00:00:00 | | 2007-11-12 | 1,259,100 | 62.87 | 63.44 | 62.00 | 62.12 | 00:00:00 | | 2007-11-13 | 1,648,600 | 62.82 | 63.99 | 62.63 | 63.80 | 00:00:00 | | 2007-11-14 | 1,852,000 | 64.06 | 65.10 | 62.99 | 64.25 | 00:00:00 | | 2007-11-15 | 2,256,500 | 63.87 | 65.09 | 63.62 | 63.84 | 00:00:00 | | 2007-11-16 | 1,569,000 | 64.40 | 64.55 | 61.86 | 62.54 | 00:00:00 | | 2007-11-19 | 1,540,500 | 62.27 | 62.36 | 61.15 | 61.50 | 00:00:00 | | 2007-11-20 | 1,737,600 | 61.48 | 62.71 | 61.04 | 62.31 | 00:00:00 | | 2007-11-21 | 1,458,400 | 61.67 | 61.73 | 60.05 | 60.08 | 00:00:00 | | 2007-11-23 | 359,100 | 60.36 | 61.23 | 60.36 | 61.17 | 00:00:00 | | 2007-11-26 | 1,888,900 | 63.01 | 64.21 | 62.07 | 62.07 | 00:00:00 | | 2007-11-27 | 1,961,000 | 62.27 | 64.55 | 62.27 | 63.28 | 00:00:00 | | 2007-11-28 | 1,225,600 | 63.76 | 65.07 | 63.26 | 65.07 | 00:00:00 | | 2007-11-29 | 852,900 | 64.73 | 65.30 | 63.85 | 64.48 | 00:00:00 | | 2007-11-30 | 842,400 | 66.00 | 66.00 | 64.04 | 64.44 | 00:00:00 | | 2007-12-03 | 1,046,400 | 63.89 | 64.45 | 62.95 | 63.08 | 00:00:00 | | 2007-12-04 | 1,066,700 | 62.58 | 63.38 | 62.47 | 62.97 | 00:00:00 | | 2007-12-05 | 1,180,300 | 63.68 | 63.93 | 62.50 | 63.84 | 00:00:00 | | 2007-12-06 | 1,135,100 | 63.82 | 65.15 | 63.45 | 65.09 | 00:00:00 | | 2007-12-07 | 1,209,800 | 65.34 | 66.16 | 64.93 | 65.94 | 00:00:00 | | 2007-12-10 | 1,269,100 | 65.99 | 66.16 | 65.00 | 65.43 | 00:00:00 | | 2007-12-11 | 1,135,300 | 65.40 | 65.78 | 63.28 | 63.28 | 00:00:00 | | 2007-12-12 | 1,135,100 | 64.83 | 65.26 | 62.46 | 63.05 | 00:00:00 | | 2007-12-13 | 978,500 | 62.59 | 64.23 | 62.56 | 64.09 | 00:00:00 | | 2007-12-14 | 1,065,500 | 63.89 | 63.89 | 62.16 | 62.16 | 00:00:00 | | 2007-12-17 | 955,800 | 62.00 | 62.30 | 60.61 | 60.67 | 00:00:00 | | 2007-12-18 | 1,447,000 | 60.98 | 61.34 | 60.19 | 61.15 | 00:00:00 | | 2007-12-19 | 1,149,100 | 61.57 | 62.24 | 61.00 | 62.00 | 00:00:00 | | 2007-12-20 | 1,142,800 | 62.41 | 63.28 | 62.14 | 63.28 | 00:00:00 | | 2007-12-21 | 1,752,600 | 63.80 | 65.09 | 63.56 | 64.95 | 00:00:00 | | 2007-12-24 | 311,700 | 65.09 | 65.84 | 64.55 | 65.76 | 00:00:00 | | 2007-12-26 | 563,500 | 65.50 | 65.94 | 64.99 | 65.77 | 00:00:00 | | 2007-12-27 | 730,000 | 65.82 | 66.41 | 65.10 | 65.38 | 00:00:00 | | 2007-12-28 | 1,105,200 | 66.35 | 66.35 | 65.26 | 66.22 | 00:00:00 | | 2007-12-31 | 1,274,300 | 65.88 | 66.14 | 64.54 | 66.04 | 00:00:00 | | 2008-01-02 | 1,704,100 | 65.79 | 66.01 | 63.27 | 63.88 | 00:00:00 | | 2008-01-03 | 1,997,600 | 64.62 | 65.87 | 64.30 | 65.37 | 00:00:00 | | 2008-01-04 | 1,568,700 | 64.90 | 64.92 | 63.80 | 63.82 | 00:00:00 | | 2008-01-07 | 2,509,500 | 64.33 | 64.84 | 61.51 | 62.35 | 00:00:00 | | 2008-01-08 | 2,170,000 | 62.65 | 62.65 | 60.42 | 60.62 | 00:00:00 | | 2008-01-09 | 2,365,000 | 60.56 | 60.93 | 58.18 | 60.32 | 00:00:00 | | 2008-01-10 | 1,472,500 | 59.54 | 61.46 | 59.11 | 61.02 | 00:00:00 | | 2008-01-11 | 1,996,200 | 60.40 | 60.57 | 58.73 | 59.15 | 00:00:00 | | 2008-01-14 | 1,396,500 | 59.60 | 60.34 | 59.29 | 60.28 | 00:00:00 | | 2008-01-15 | 1,993,800 | 59.42 | 59.86 | 57.68 | 57.98 | 00:00:00 | | 2008-01-16 | 1,646,500 | 57.50 | 58.92 | 57.14 | 57.99 | 00:00:00 | | 2008-01-17 | 2,391,700 | 58.67 | 59.67 | 56.00 | 56.25 | 00:00:00 | | 2008-01-18 | 1,998,700 | 56.63 | 57.63 | 55.53 | 56.10 | 00:00:00 | | 2008-01-22 | 3,958,100 | 53.28 | 58.61 | 52.71 | 58.23 | 00:00:00 | | 2008-01-23 | 2,728,200 | 56.41 | 58.53 | 55.00 | 58.47 | 00:00:00 | | 2008-01-24 | 2,164,700 | 58.77 | 59.36 | 56.94 | 57.39 | 00:00:00 | | 2008-01-25 | 1,710,600 | 57.90 | 59.00 | 57.54 | 57.98 | 00:00:00 | | 2008-01-28 | 1,139,800 | 58.17 | 58.35 | 57.05 | 58.32 | 00:00:00 | | 2008-01-29 | 1,014,700 | 58.74 | 58.74 | 57.91 | 58.26 | 00:00:00 | | 2008-01-30 | 1,289,100 | 58.21 | 59.72 | 57.45 | 58.52 | 00:00:00 | | 2008-01-31 | 1,303,600 | 57.49 | 59.86 | 57.15 | 59.40 | 00:00:00 | | 2008-02-01 | 1,471,800 | 59.76 | 60.24 | 59.16 | 60.17 | 00:00:00 | | 2008-02-04 | 884,900 | 60.18 | 60.18 | 59.42 | 59.84 | 00:00:00 | | 2008-02-05 | 1,013,000 | 59.03 | 59.16 | 57.83 | 58.00 | 00:00:00 | | 2008-02-06 | 1,591,800 | 58.20 | 59.40 | 57.27 | 57.84 | 00:00:00 | | 2008-02-07 | 2,131,600 | 57.98 | 58.17 | 56.47 | 57.05 | 00:00:00 | | 2008-02-08 | 2,291,000 | 56.86 | 57.00 | 56.00 | 56.34 | 00:00:00 | | 2008-02-11 | 1,856,900 | 56.27 | 56.60 | 55.75 | 56.40 | 00:00:00 | | 2008-02-12 | 1,665,600 | 57.24 | 57.45 | 56.42 | 57.01 | 00:00:00 | | 2008-02-13 | 1,493,300 | 57.33 | 58.39 | 57.33 | 57.85 | 00:00:00 | | 2008-02-14 | 2,534,500 | 57.87 | 59.60 | 57.81 | 58.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
