|
 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 | | 2008-02-14 | 2,534,500 | 57.87 | 59.60 | 57.81 | 58.25 | 00:00:00 | | 2008-02-15 | 1,428,200 | 58.16 | 58.16 | 57.05 | 57.58 | 00:00:00 | | 2008-02-19 | 1,540,900 | 57.79 | 58.08 | 56.78 | 57.00 | 00:00:00 | | 2008-02-20 | 1,412,200 | 56.61 | 57.91 | 56.20 | 57.80 | 00:00:00 | | 2008-02-21 | 1,554,100 | 58.26 | 58.37 | 56.28 | 56.48 | 00:00:00 | | 2008-02-22 | 2,243,400 | 56.60 | 56.82 | 55.25 | 56.33 | 00:00:00 | | 2008-02-25 | 1,444,900 | 56.48 | 57.99 | 56.17 | 57.88 | 00:00:00 | | 2008-02-26 | 1,661,800 | 57.29 | 59.05 | 57.26 | 58.92 | 00:00:00 | | 2008-02-27 | 1,298,000 | 58.68 | 59.31 | 58.35 | 58.75 | 00:00:00 | | 2008-02-28 | 1,150,700 | 58.58 | 58.65 | 57.78 | 58.29 | 00:00:00 | | 2008-02-29 | 1,464,500 | 57.64 | 57.64 | 56.07 | 56.24 | 00:00:00 | | 2008-03-03 | 1,235,800 | 56.06 | 56.73 | 55.86 | 56.52 | 00:00:00 | | 2008-03-04 | 1,292,100 | 55.88 | 56.35 | 55.21 | 55.89 | 00:00:00 | | 2008-03-05 | 1,489,300 | 56.11 | 56.71 | 55.77 | 56.51 | 00:00:00 | | 2008-03-06 | 1,310,900 | 56.25 | 56.34 | 55.18 | 55.29 | 00:00:00 | | 2008-03-07 | 1,279,500 | 54.83 | 55.37 | 54.10 | 54.58 | 00:00:00 | | 2008-03-10 | 1,608,800 | 54.52 | 54.58 | 52.92 | 53.09 | 00:00:00 | | 2008-03-11 | 1,335,400 | 54.33 | 54.97 | 53.72 | 54.97 | 00:00:00 | | 2008-03-12 | 900,600 | 55.57 | 55.81 | 54.70 | 54.84 | 00:00:00 | | 2008-03-13 | 1,486,900 | 53.98 | 55.35 | 53.34 | 55.05 | 00:00:00 | | 2008-03-14 | 2,392,700 | 55.35 | 55.62 | 52.82 | 53.43 | 00:00:00 | | 2008-03-17 | 2,171,500 | 52.62 | 53.70 | 52.00 | 53.24 | 00:00:00 | | 2008-03-18 | 2,468,200 | 54.18 | 54.85 | 53.43 | 54.85 | 00:00:00 | | 2008-03-19 | 2,454,300 | 54.87 | 55.45 | 52.87 | 52.90 | 00:00:00 | | 2008-03-20 | 3,023,600 | 53.23 | 53.23 | 50.94 | 52.76 | 00:00:00 | | 2008-03-24 | 1,822,000 | 53.09 | 54.01 | 52.85 | 53.75 | 00:00:00 | | 2008-03-25 | 1,364,500 | 53.97 | 54.78 | 53.36 | 54.42 | 00:00:00 | | 2008-03-26 | 949,600 | 54.04 | 54.36 | 53.46 | 53.92 | 00:00:00 | | 2008-03-27 | 1,572,300 | 54.20 | 54.41 | 52.12 | 52.18 | 00:00:00 | | 2008-03-28 | 1,592,100 | 52.33 | 53.04 | 51.48 | 51.67 | 00:00:00 | | 2008-03-31 | 1,524,500 | 51.68 | 52.23 | 51.27 | 51.81 | 00:00:00 | | 2008-04-01 | 1,400,600 | 52.65 | 53.73 | 52.05 | 53.72 | 00:00:00 | | 2008-04-02 | 1,190,700 | 54.00 | 54.29 | 53.32 | 53.63 | 00:00:00 | | 2008-04-03 | 1,446,400 | 53.44 | 53.63 | 52.72 | 53.45 | 00:00:00 | | 2008-04-04 | 1,869,000 | 53.46 | 55.01 | 53.18 | 54.72 | 00:00:00 | | 2008-04-07 | 3,125,300 | 55.63 | 56.60 | 55.42 | 56.19 | 00:00:00 | | 2008-04-08 | 1,804,500 | 56.13 | 56.13 | 55.43 | 56.05 | 00:00:00 | | 2008-04-09 | 1,730,400 | 55.94 | 56.39 | 55.24 | 55.55 | 00:00:00 | | 2008-04-10 | 1,964,800 | 55.66 | 56.96 | 55.16 | 56.59 | 00:00:00 | | 2008-04-11 | 2,812,800 | 56.03 | 56.99 | 55.20 | 56.32 | 00:00:00 | | 2008-04-14 | 1,909,700 | 56.41 | 56.89 | 55.83 | 56.45 | 00:00:00 | | 2008-04-15 | 3,622,800 | 57.95 | 59.25 | 56.84 | 57.68 | 00:00:00 | | 2008-04-16 | 3,089,600 | 57.09 | 58.00 | 56.85 | 57.56 | 00:00:00 | | 2008-04-17 | 1,859,100 | 57.50 | 57.66 | 56.53 | 56.93 | 00:00:00 | | 2008-04-18 | 1,794,100 | 57.81 | 58.33 | 57.65 | 58.00 | 00:00:00 | | 2008-04-21 | 1,371,800 | 57.52 | 57.78 | 56.89 | 57.34 | 00:00:00 | | 2008-04-22 | 1,768,200 | 57.21 | 57.44 | 55.81 | 56.15 | 00:00:00 | | 2008-04-23 | 1,956,500 | 56.20 | 57.39 | 56.19 | 56.87 | 00:00:00 | | 2008-04-24 | 2,890,900 | 57.27 | 58.00 | 56.86 | 57.59 | 00:00:00 | | 2008-04-25 | 5,109,100 | 63.06 | 63.10 | 59.84 | 60.81 | 00:00:00 | | 2008-04-28 | 2,194,100 | 59.96 | 62.48 | 59.96 | 62.04 | 00:00:00 | | 2008-04-29 | 2,251,100 | 62.49 | 64.05 | 62.30 | 63.93 | 00:00:00 | | 2008-04-30 | 2,416,300 | 63.68 | 64.59 | 63.68 | 64.00 | 00:00:00 | | 2008-05-01 | 1,407,900 | 64.26 | 64.83 | 63.82 | 64.63 | 00:00:00 | | 2008-05-02 | 1,270,500 | 64.71 | 66.00 | 63.95 | 64.27 | 00:00:00 | | 2008-05-05 | 1,224,600 | 64.39 | 64.63 | 63.68 | 64.32 | 00:00:00 | | 2008-05-06 | 1,110,200 | 63.75 | 65.43 | 63.75 | 65.21 | 00:00:00 | | 2008-05-07 | 2,187,900 | 65.37 | 65.84 | 64.34 | 65.04 | 00:00:00 | | 2008-05-08 | 1,753,600 | 65.25 | 65.58 | 64.72 | 65.24 | 00:00:00 | | 2008-05-09 | 842,600 | 64.87 | 65.33 | 64.40 | 64.99 | 00:00:00 | | 2008-05-12 | 909,900 | 65.04 | 66.74 | 65.03 | 66.58 | 00:00:00 | | 2008-05-13 | 1,376,400 | 66.62 | 66.97 | 65.92 | 66.65 | 00:00:00 | | 2008-05-14 | 1,225,200 | 67.17 | 67.62 | 66.42 | 66.57 | 00:00:00 | | 2008-05-15 | 1,173,200 | 66.48 | 66.93 | 66.25 | 66.68 | 00:00:00 | | 2008-05-16 | 1,074,700 | 66.64 | 66.80 | 65.59 | 66.26 | 00:00:00 | | 2008-05-19 | 1,113,200 | 66.04 | 67.43 | 65.93 | 66.39 | 00:00:00 | | 2008-05-20 | 1,161,000 | 66.19 | 66.19 | 64.95 | 65.33 | 00:00:00 | | 2008-05-21 | 1,403,800 | 65.27 | 65.86 | 63.92 | 64.08 | 00:00:00 | | 2008-05-22 | 1,248,200 | 64.09 | 64.53 | 63.63 | 64.30 | 00:00:00 | | 2008-05-23 | 1,449,100 | 64.09 | 64.19 | 62.92 | 63.59 | 00:00:00 | | 2008-05-27 | 1,245,800 | 63.70 | 64.85 | 63.47 | 64.75 | 00:00:00 | | 2008-05-28 | 1,542,100 | 64.79 | 65.24 | 64.42 | 65.20 | 00:00:00 | | 2008-05-29 | 1,007,400 | 64.85 | 66.17 | 64.60 | 65.76 | 00:00:00 | | 2008-05-30 | 1,093,900 | 65.85 | 66.42 | 65.54 | 66.00 | 00:00:00 | | 2008-06-02 | 1,303,800 | 65.88 | 66.33 | 64.97 | 65.32 | 00:00:00 | | 2008-06-03 | 1,537,700 | 65.07 | 66.32 | 65.01 | 65.59 | 00:00:00 | | 2008-06-04 | 1,310,200 | 65.27 | 65.36 | 64.72 | 64.99 | 00:00:00 | | 2008-06-05 | 1,465,600 | 65.10 | 65.60 | 64.74 | 65.15 | 00:00:00 | | 2008-06-06 | 1,328,200 | 64.38 | 64.97 | 63.12 | 63.12 | 00:00:00 | | 2008-06-09 | 1,074,800 | 63.60 | 63.79 | 62.81 | 63.27 | 00:00:00 | | 2008-06-10 | 1,376,000 | 62.94 | 63.23 | 62.37 | 62.57 | 00:00:00 | | 2008-06-11 | 1,335,800 | 62.50 | 62.78 | 61.16 | 61.31 | 00:00:00 | | 2008-06-12 | 1,468,500 | 61.30 | 62.78 | 61.30 | 61.92 | 00:00:00 | | 2008-06-13 | 1,400,100 | 62.67 | 63.72 | 62.56 | 63.72 | 00:00:00 | | 2008-06-16 | 878,500 | 63.18 | 64.47 | 63.18 | 64.26 | 00:00:00 | | 2008-06-17 | 1,262,300 | 64.60 | 64.95 | 64.00 | 64.35 | 00:00:00 | | 2008-06-18 | 1,117,700 | 63.91 | 64.49 | 63.35 | 63.56 | 00:00:00 | | 2008-06-19 | 1,578,900 | 63.94 | 65.54 | 63.50 | 65.44 | 00:00:00 | | 2008-06-20 | 1,426,100 | 64.95 | 65.23 | 63.97 | 64.07 | 00:00:00 | | 2008-06-23 | 986,700 | 64.53 | 64.81 | 63.27 | 63.50 | 00:00:00 | | 2008-06-24 | 904,200 | 63.45 | 63.66 | 62.70 | 62.83 | 00:00:00 | | 2008-06-25 | 1,242,900 | 62.90 | 63.60 | 62.63 | 63.13 | 00:00:00 | | 2008-06-26 | 1,940,400 | 62.22 | 62.71 | 60.98 | 60.98 | 00:00:00 | | 2008-06-27 | 3,081,100 | 61.04 | 62.07 | 61.00 | 62.02 | 00:00:00 | | 2008-06-30 | 1,649,600 | 62.07 | 63.65 | 61.95 | 63.33 | 00:00:00 | | 2008-07-01 | 2,094,500 | 62.44 | 63.31 | 61.09 | 63.19 | 00:00:00 | | 2008-07-02 | 1,570,000 | 62.60 | 62.83 | 60.69 | 60.78 | 00:00:00 | | 2008-07-03 | 841,900 | 61.00 | 61.51 | 60.32 | 60.69 | 00:00:00 | | 2008-07-07 | 1,774,300 | 60.83 | 61.83 | 59.75 | 60.24 | 00:00:00 | | 2008-07-08 | 1,647,400 | 60.25 | 61.78 | 59.88 | 61.59 | 00:00:00 | | 2008-07-09 | 1,856,000 | 61.90 | 62.24 | 60.17 | 60.20 | 00:00:00 | | 2008-07-10 | 1,183,900 | 60.33 | 61.16 | 59.92 | 61.05 | 00:00:00 | | 2008-07-11 | 1,375,800 | 60.52 | 60.91 | 59.47 | 60.04 | 00:00:00 | | 2008-07-14 | 1,399,500 | 60.88 | 61.25 | 59.19 | 60.04 | 00:00:00 | | 2008-07-15 | 1,347,400 | 59.45 | 60.08 | 57.93 | 59.43 | 00:00:00 | | 2008-07-16 | 1,302,900 | 59.13 | 61.21 | 58.73 | 61.21 | 00:00:00 | | 2008-07-17 | 2,465,500 | 61.21 | 61.80 | 60.34 | 61.26 | 00:00:00 | | 2008-07-18 | 1,664,300 | 62.11 | 62.22 | 61.31 | 61.74 | 00:00:00 | | 2008-07-21 | 1,173,400 | 61.89 | 62.69 | 61.19 | 62.69 | 00:00:00 | | 2008-07-22 | 2,044,300 | 62.86 | 63.68 | 62.21 | 63.65 | 00:00:00 | | 2008-07-23 | 2,039,700 | 63.60 | 65.34 | 62.68 | 65.32 | 00:00:00 | | 2008-07-24 | 1,587,500 | 65.10 | 65.19 | 62.67 | 62.67 | 00:00:00 | | 2008-07-25 | 3,362,900 | 64.83 | 67.24 | 64.75 | 66.68 | 00:00:00 | | 2008-07-28 | 1,979,500 | 66.34 | 66.34 | 64.80 | 64.80 | 00:00:00 | | 2008-07-29 | 1,216,800 | 64.81 | 66.79 | 64.81 | 66.34 | 00:00:00 | | 2008-07-30 | 1,495,100 | 66.96 | 68.57 | 66.89 | 68.50 | 00:00:00 | | 2008-07-31 | 2,297,300 | 68.02 | 69.73 | 66.81 | 66.96 | 00:00:00 | | 2008-08-01 | 1,238,400 | 66.90 | 67.73 | 66.61 | 67.15 | 00:00:00 | | 2008-08-04 | 828,300 | 66.83 | 67.15 | 65.76 | 65.87 | 00:00:00 | | 2008-08-05 | 1,234,600 | 66.03 | 67.43 | 66.03 | 67.35 | 00:00:00 | | 2008-08-06 | 1,627,300 | 67.20 | 68.37 | 66.51 | 67.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
