|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,627,300 | 67.20 | 68.37 | 66.51 | 67.96 | 00:00:00 | | 2008-08-07 | 1,257,600 | 66.97 | 67.75 | 66.50 | 66.74 | 00:00:00 | | 2008-08-08 | 1,606,200 | 66.50 | 68.24 | 66.25 | 67.98 | 00:00:00 | | 2008-08-11 | 1,716,700 | 67.44 | 68.17 | 67.31 | 67.59 | 00:00:00 | | 2008-08-12 | 1,820,300 | 66.03 | 67.37 | 66.00 | 66.78 | 00:00:00 | | 2008-08-13 | 1,322,800 | 66.67 | 66.67 | 64.85 | 66.37 | 00:00:00 | | 2008-08-14 | 1,381,200 | 65.65 | 66.65 | 65.38 | 66.59 | 00:00:00 | | 2008-08-15 | 1,020,900 | 67.04 | 67.37 | 66.11 | 67.00 | 00:00:00 | | 2008-08-18 | 851,200 | 67.02 | 67.30 | 65.97 | 66.45 | 00:00:00 | | 2008-08-19 | 1,096,400 | 66.03 | 66.03 | 64.65 | 65.24 | 00:00:00 | | 2008-08-20 | 1,841,900 | 64.67 | 65.70 | 63.32 | 65.53 | 00:00:00 | | 2008-08-21 | 782,800 | 64.91 | 65.74 | 64.28 | 65.40 | 00:00:00 | | 2008-08-22 | 1,314,700 | 65.65 | 65.65 | 63.79 | 65.01 | 00:00:00 | | 2008-08-25 | 715,700 | 64.95 | 65.10 | 63.94 | 64.27 | 00:00:00 | | 2008-08-26 | 919,000 | 63.62 | 65.10 | 63.62 | 64.10 | 00:00:00 | | 2008-08-27 | 690,400 | 64.30 | 64.85 | 63.96 | 64.82 | 00:00:00 | | 2008-08-28 | 1,697,500 | 65.08 | 65.68 | 64.86 | 64.98 | 00:00:00 | | 2008-08-29 | 967,700 | 64.91 | 65.21 | 63.72 | 63.75 | 00:00:00 | | 2008-09-02 | 1,210,000 | 64.62 | 65.56 | 62.97 | 63.16 | 00:00:00 | | 2008-09-03 | 1,791,800 | 63.07 | 63.52 | 62.16 | 62.51 | 00:00:00 | | 2008-09-04 | 1,229,800 | 61.99 | 62.00 | 60.10 | 60.20 | 00:00:00 | | 2008-09-05 | 1,859,100 | 59.99 | 61.07 | 59.29 | 60.72 | 00:00:00 | | 2008-09-08 | 1,294,100 | 61.86 | 62.84 | 60.83 | 61.73 | 00:00:00 | | 2008-09-09 | 1,621,800 | 62.22 | 62.28 | 59.35 | 59.35 | 00:00:00 | | 2008-09-10 | 1,304,700 | 59.77 | 60.43 | 58.84 | 59.79 | 00:00:00 | | 2008-09-11 | 906,800 | 59.19 | 60.57 | 58.48 | 60.57 | 00:00:00 | | 2008-09-12 | 1,006,500 | 60.15 | 61.38 | 59.83 | 61.25 | 00:00:00 | | 2008-09-15 | 1,285,500 | 59.41 | 60.69 | 58.42 | 58.51 | 00:00:00 | | 2008-09-16 | 2,159,100 | 57.24 | 60.78 | 57.17 | 60.67 | 00:00:00 | | 2008-09-17 | 1,381,800 | 59.87 | 59.87 | 57.65 | 57.69 | 00:00:00 | | 2008-09-18 | 2,017,600 | 58.29 | 59.36 | 54.93 | 58.93 | 00:00:00 | | 2008-09-19 | 3,639,600 | 57.26 | 61.83 | 57.26 | 57.97 | 00:00:00 | | 2008-09-22 | 1,329,100 | 57.41 | 57.41 | 55.44 | 55.71 | 00:00:00 | | 2008-09-23 | 1,757,300 | 55.11 | 56.06 | 54.87 | 55.08 | 00:00:00 | | 2008-09-24 | 1,452,400 | 55.19 | 55.48 | 54.37 | 55.09 | 00:00:00 | | 2008-09-25 | 1,793,900 | 55.70 | 56.53 | 54.13 | 56.02 | 00:00:00 | | 2008-09-26 | 1,653,500 | 55.31 | 56.65 | 54.29 | 56.51 | 00:00:00 | | 2008-09-29 | 2,072,500 | 56.20 | 56.60 | 52.25 | 53.20 | 00:00:00 | | 2008-09-30 | 1,470,800 | 54.16 | 56.17 | 53.30 | 55.61 | 00:00:00 | | 2008-10-01 | 1,372,600 | 55.13 | 56.15 | 54.73 | 55.23 | 00:00:00 | | 2008-10-02 | 1,867,200 | 54.85 | 54.97 | 52.52 | 52.84 | 00:00:00 | | 2008-10-03 | 2,695,600 | 53.63 | 53.97 | 49.94 | 50.25 | 00:00:00 | | 2008-10-06 | 2,103,100 | 49.03 | 49.54 | 46.70 | 49.16 | 00:00:00 | | 2008-10-07 | 2,244,700 | 50.00 | 50.63 | 46.39 | 46.39 | 00:00:00 | | 2008-10-08 | 2,150,100 | 45.29 | 48.35 | 44.01 | 46.21 | 00:00:00 | | 2008-10-09 | 1,978,400 | 46.16 | 47.50 | 43.10 | 43.36 | 00:00:00 | | 2008-10-10 | 3,619,500 | 41.59 | 46.53 | 39.77 | 44.64 | 00:00:00 | | 2008-10-13 | 2,492,300 | 46.37 | 47.15 | 44.20 | 46.89 | 00:00:00 | | 2008-10-14 | 1,926,400 | 49.06 | 49.22 | 44.81 | 46.22 | 00:00:00 | | 2008-10-15 | 1,413,000 | 45.59 | 45.59 | 41.63 | 42.14 | 00:00:00 | | 2008-10-16 | 2,050,500 | 42.12 | 44.46 | 40.75 | 44.42 | 00:00:00 | | 2008-10-17 | 1,645,800 | 43.41 | 45.32 | 42.51 | 43.22 | 00:00:00 | | 2008-10-20 | 1,817,000 | 43.72 | 45.47 | 43.50 | 45.47 | 00:00:00 | | 2008-10-21 | 1,340,200 | 44.79 | 45.77 | 43.57 | 43.77 | 00:00:00 | | 2008-10-22 | 1,785,000 | 42.62 | 42.87 | 40.01 | 41.09 | 00:00:00 | | 2008-10-23 | 2,348,700 | 41.48 | 42.16 | 39.02 | 41.37 | 00:00:00 | | 2008-10-24 | 2,441,400 | 38.32 | 38.91 | 36.56 | 37.46 | 00:00:00 | | 2008-10-27 | 1,925,200 | 36.83 | 38.67 | 35.81 | 36.74 | 00:00:00 | | 2008-10-28 | 3,020,000 | 37.10 | 43.16 | 36.80 | 43.08 | 00:00:00 | | 2008-10-29 | 2,281,200 | 42.92 | 44.19 | 40.71 | 41.53 | 00:00:00 | | 2008-10-30 | 1,818,600 | 43.07 | 44.07 | 41.47 | 42.75 | 00:00:00 | | 2008-10-31 | 2,149,300 | 41.91 | 44.75 | 41.91 | 44.50 | 00:00:00 | | 2008-11-03 | 1,500,800 | 44.45 | 45.23 | 44.24 | 44.74 | 00:00:00 | | 2008-11-04 | 1,284,800 | 45.66 | 46.30 | 45.04 | 46.24 | 00:00:00 | | 2008-11-05 | 1,808,700 | 46.06 | 47.03 | 44.98 | 45.04 | 00:00:00 | | 2008-11-06 | 2,185,200 | 44.63 | 45.53 | 41.49 | 41.95 | 00:00:00 | | 2008-11-07 | 1,344,500 | 42.18 | 43.62 | 41.69 | 42.94 | 00:00:00 | | 2008-11-10 | 917,900 | 43.92 | 44.47 | 42.43 | 43.00 | 00:00:00 | | 2008-11-11 | 997,200 | 42.29 | 42.58 | 40.59 | 41.35 | 00:00:00 | | 2008-11-12 | 1,498,600 | 40.76 | 40.76 | 38.65 | 38.83 | 00:00:00 | | 2008-11-13 | 2,375,900 | 39.10 | 42.23 | 37.15 | 42.23 | 00:00:00 | | 2008-11-14 | 1,361,400 | 40.90 | 43.60 | 40.68 | 40.99 | 00:00:00 | | 2008-11-17 | 815,500 | 40.36 | 41.72 | 39.70 | 40.15 | 00:00:00 | | 2008-11-18 | 1,490,000 | 39.91 | 41.33 | 39.22 | 40.84 | 00:00:00 | | 2008-11-19 | 1,537,300 | 40.91 | 41.52 | 38.00 | 38.04 | 00:00:00 | | 2008-11-20 | 1,928,300 | 37.49 | 39.91 | 35.93 | 36.32 | 00:00:00 | | 2008-11-21 | 2,032,500 | 37.05 | 37.81 | 34.75 | 37.80 | 00:00:00 | | 2008-11-24 | 2,245,000 | 38.65 | 40.15 | 38.08 | 39.23 | 00:00:00 | | 2008-11-25 | 13,632,300 | 40.04 | 40.46 | 38.02 | 38.50 | 00:00:00 | | 2008-11-26 | 1,662,500 | 38.00 | 40.83 | 37.37 | 40.83 | 00:00:00 | | 2008-11-28 | 834,400 | 40.93 | 42.49 | 40.65 | 41.86 | 00:00:00 | | 2008-12-01 | 1,706,600 | 40.36 | 40.76 | 37.21 | 37.24 | 00:00:00 | | 2008-12-02 | 2,290,700 | 38.20 | 40.05 | 37.79 | 39.85 | 00:00:00 | | 2008-12-03 | 3,054,100 | 38.93 | 41.45 | 38.08 | 41.30 | 00:00:00 | | 2008-12-04 | 2,576,600 | 40.46 | 42.16 | 40.02 | 40.91 | 00:00:00 | | 2008-12-05 | 2,076,600 | 40.43 | 42.37 | 38.85 | 42.31 | 00:00:00 | | 2008-12-08 | 1,835,100 | 43.24 | 44.17 | 42.44 | 43.47 | 00:00:00 | | 2008-12-09 | 1,727,000 | 42.87 | 44.15 | 41.69 | 42.67 | 00:00:00 | | 2008-12-10 | 1,626,100 | 43.01 | 44.07 | 42.48 | 43.55 | 00:00:00 | | 2008-12-11 | 1,121,200 | 43.32 | 43.96 | 41.30 | 41.62 | 00:00:00 | | 2008-12-12 | 1,247,000 | 40.45 | 42.84 | 40.34 | 42.48 | 00:00:00 | | 2008-12-15 | 2,371,100 | 42.14 | 43.61 | 41.94 | 42.35 | 00:00:00 | | 2008-12-16 | 2,661,500 | 42.68 | 46.35 | 41.00 | 46.11 | 00:00:00 | | 2008-12-17 | 2,608,200 | 44.90 | 45.94 | 44.60 | 45.11 | 00:00:00 | | 2008-12-18 | 1,680,000 | 45.82 | 45.82 | 43.24 | 43.92 | 00:00:00 | | 2008-12-19 | 1,892,800 | 43.39 | 45.19 | 43.30 | 44.17 | 00:00:00 | | 2008-12-22 | 1,050,600 | 44.81 | 44.81 | 42.61 | 43.62 | 00:00:00 | | 2008-12-23 | 895,200 | 43.94 | 44.73 | 43.23 | 43.57 | 00:00:00 | | 2008-12-24 | 358,300 | 43.70 | 44.48 | 43.35 | 44.24 | 00:00:00 | | 2008-12-26 | 557,300 | 44.48 | 44.63 | 43.95 | 44.59 | 00:00:00 | | 2008-12-29 | 958,600 | 44.25 | 44.59 | 42.85 | 43.73 | 00:00:00 | | 2008-12-30 | 1,441,200 | 43.76 | 45.29 | 43.76 | 45.10 | 00:00:00 | | 2008-12-31 | 1,219,800 | 45.04 | 46.25 | 44.92 | 45.99 | 00:00:00 | | 2009-01-02 | 1,483,600 | 46.65 | 49.10 | 45.83 | 48.79 | 00:00:00 | | 2009-01-05 | 2,422,300 | 48.78 | 50.53 | 48.78 | 50.22 | 00:00:00 | | 2009-01-06 | 1,282,900 | 50.52 | 51.42 | 50.02 | 50.80 | 00:00:00 | | 2009-01-07 | 1,250,400 | 49.49 | 50.26 | 49.20 | 49.47 | 00:00:00 | | 2009-01-08 | 1,357,400 | 49.34 | 49.58 | 48.70 | 49.53 | 00:00:00 | | 2009-01-09 | 903,600 | 49.61 | 49.84 | 47.91 | 48.40 | 00:00:00 | | 2009-01-12 | 1,079,900 | 48.19 | 48.28 | 46.64 | 47.08 | 00:00:00 | | 2009-01-13 | 1,891,200 | 46.97 | 47.32 | 46.20 | 46.92 | 00:00:00 | | 2009-01-14 | 1,396,300 | 46.52 | 46.52 | 45.04 | 45.41 | 00:00:00 | | 2009-01-15 | 1,594,700 | 45.18 | 47.29 | 44.35 | 46.75 | 00:00:00 | | 2009-01-16 | 1,160,500 | 48.12 | 48.12 | 45.78 | 47.19 | 00:00:00 | | 2009-01-20 | 1,378,800 | 46.60 | 46.77 | 44.20 | 44.36 | 00:00:00 | | 2009-01-21 | 1,431,300 | 44.89 | 46.36 | 44.27 | 46.22 | 00:00:00 | | 2009-01-22 | 1,402,200 | 45.23 | 46.09 | 44.37 | 45.35 | 00:00:00 | | 2009-01-23 | 1,083,700 | 44.01 | 46.10 | 43.43 | 45.06 | 00:00:00 | | 2009-01-26 | 1,168,500 | 45.61 | 46.41 | 44.89 | 45.94 | 00:00:00 | | 2009-01-27 | 1,017,000 | 45.77 | 47.22 | 45.77 | 46.93 | 00:00:00 | | 2009-01-28 | 1,230,800 | 47.56 | 49.06 | 47.36 | 48.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
