|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 989,200 | 29.50 | 30.12 | 29.31 | 29.50 | 00:00:00 | 2000-06-26 | 1,056,400 | 29.62 | 30.25 | 29.56 | 29.56 | 00:00:00 | 2000-06-27 | 977,800 | 29.62 | 30.50 | 29.06 | 30.12 | 00:00:00 | 2000-06-28 | 811,800 | 29.88 | 30.38 | 28.62 | 29.72 | 00:00:00 | 2000-06-29 | 1,593,600 | 29.69 | 34.00 | 29.69 | 33.00 | 00:00:00 | 2000-06-30 | 1,605,400 | 33.00 | 33.00 | 30.19 | 30.38 | 00:00:00 | 2000-07-03 | 318,800 | 30.38 | 32.75 | 30.38 | 32.19 | 00:00:00 | 2000-07-05 | 869,200 | 33.25 | 33.62 | 31.88 | 32.25 | 00:00:00 | 2000-07-06 | 924,200 | 32.25 | 33.94 | 32.25 | 33.56 | 00:00:00 | 2000-07-07 | 596,000 | 33.56 | 34.38 | 33.12 | 33.38 | 00:00:00 | 2000-07-10 | 334,000 | 33.50 | 33.50 | 32.69 | 33.06 | 00:00:00 | 2000-07-11 | 902,000 | 33.12 | 33.62 | 31.88 | 33.06 | 00:00:00 | 2000-07-12 | 399,200 | 33.25 | 33.31 | 32.25 | 32.81 | 00:00:00 | 2000-07-13 | 643,600 | 32.56 | 32.94 | 32.56 | 32.94 | 00:00:00 | 2000-07-14 | 757,000 | 32.81 | 32.94 | 31.88 | 32.25 | 00:00:00 | 2000-07-17 | 304,400 | 32.38 | 32.81 | 31.88 | 31.97 | 00:00:00 | 2000-07-18 | 628,400 | 32.00 | 33.25 | 31.88 | 32.69 | 00:00:00 | 2000-07-19 | 238,000 | 32.75 | 32.88 | 31.88 | 32.25 | 00:00:00 | 2000-07-20 | 286,000 | 32.25 | 32.88 | 32.25 | 32.56 | 00:00:00 | 2000-07-21 | 564,400 | 32.50 | 33.00 | 32.44 | 32.56 | 00:00:00 | 2000-07-24 | 675,800 | 32.56 | 33.69 | 31.62 | 31.88 | 00:00:00 | 2000-07-25 | 380,000 | 31.75 | 32.75 | 31.62 | 31.81 | 00:00:00 | 2000-07-26 | 455,800 | 32.00 | 32.31 | 31.12 | 31.50 | 00:00:00 | 2000-07-27 | 565,400 | 31.25 | 31.94 | 30.19 | 30.69 | 00:00:00 | 2000-07-28 | 559,800 | 30.69 | 31.25 | 29.88 | 30.31 | 00:00:00 | 2000-07-31 | 1,359,200 | 31.00 | 33.25 | 30.88 | 32.88 | 00:00:00 | 2000-08-01 | 1,722,000 | 32.75 | 32.75 | 29.62 | 30.38 | 00:00:00 | 2000-08-02 | 843,800 | 30.62 | 31.25 | 29.88 | 31.12 | 00:00:00 | 2000-08-03 | 827,600 | 31.00 | 31.62 | 30.25 | 30.44 | 00:00:00 | 2000-08-04 | 471,800 | 30.62 | 31.00 | 30.62 | 30.94 | 00:00:00 | 2000-08-07 | 902,200 | 31.00 | 31.31 | 30.88 | 31.25 | 00:00:00 | 2000-08-08 | 648,000 | 31.38 | 31.88 | 31.12 | 31.69 | 00:00:00 | 2000-08-09 | 1,017,200 | 31.62 | 31.81 | 30.75 | 31.38 | 00:00:00 | 2000-08-10 | 260,400 | 31.62 | 31.81 | 31.12 | 31.31 | 00:00:00 | 2000-08-11 | 309,600 | 31.62 | 31.94 | 31.38 | 31.44 | 00:00:00 | 2000-08-14 | 412,200 | 31.69 | 31.94 | 31.50 | 31.81 | 00:00:00 | 2000-08-15 | 909,000 | 32.00 | 32.31 | 31.56 | 31.81 | 00:00:00 | 2000-08-16 | 513,400 | 31.75 | 32.88 | 31.75 | 32.38 | 00:00:00 | 2000-08-17 | 314,400 | 32.50 | 32.75 | 32.12 | 32.69 | 00:00:00 | 2000-08-18 | 505,000 | 32.62 | 32.81 | 31.81 | 32.44 | 00:00:00 | 2000-08-21 | 713,000 | 32.44 | 33.50 | 32.38 | 33.44 | 00:00:00 | 2000-08-22 | 574,600 | 33.44 | 33.75 | 32.69 | 32.94 | 00:00:00 | 2000-08-23 | 184,000 | 32.81 | 32.81 | 32.06 | 32.31 | 00:00:00 | 2000-08-24 | 295,000 | 32.25 | 32.81 | 32.19 | 32.62 | 00:00:00 | 2000-08-25 | 411,400 | 32.62 | 32.69 | 32.31 | 32.56 | 00:00:00 | 2000-08-28 | 381,600 | 32.62 | 32.81 | 32.44 | 32.62 | 00:00:00 | 2000-08-29 | 264,400 | 32.75 | 32.75 | 32.56 | 32.62 | 00:00:00 | 2000-08-30 | 401,800 | 32.62 | 33.00 | 32.62 | 32.81 | 00:00:00 | 2000-08-31 | 1,026,800 | 32.69 | 33.88 | 32.38 | 33.64 | 00:00:00 | 2000-09-01 | 1,228,600 | 33.62 | 33.81 | 32.38 | 32.56 | 00:00:00 | 2000-09-05 | 664,200 | 32.81 | 34.12 | 32.75 | 34.06 | 00:00:00 | 2000-09-06 | 1,145,600 | 33.94 | 34.00 | 32.81 | 33.56 | 00:00:00 | 2000-09-07 | 358,000 | 33.56 | 33.88 | 32.88 | 33.75 | 00:00:00 | 2000-09-08 | 649,600 | 33.94 | 33.94 | 32.00 | 33.12 | 00:00:00 | 2000-09-11 | 737,000 | 33.69 | 34.00 | 33.38 | 34.00 | 00:00:00 | 2000-09-12 | 750,200 | 33.62 | 34.69 | 33.31 | 34.62 | 00:00:00 | 2000-09-13 | 738,200 | 34.62 | 34.94 | 34.25 | 34.75 | 00:00:00 | 2000-09-14 | 711,200 | 34.62 | 34.69 | 33.38 | 34.31 | 00:00:00 | 2000-09-15 | 526,200 | 34.06 | 34.06 | 33.12 | 33.19 | 00:00:00 | 2000-09-18 | 691,000 | 33.19 | 33.19 | 31.50 | 31.62 | 00:00:00 | 2000-09-19 | 666,200 | 31.62 | 31.75 | 31.19 | 31.38 | 00:00:00 | 2000-09-20 | 862,200 | 31.38 | 31.56 | 30.25 | 30.62 | 00:00:00 | 2000-09-21 | 724,200 | 30.75 | 31.00 | 30.50 | 30.88 | 00:00:00 | 2000-09-22 | 677,200 | 30.75 | 30.94 | 30.56 | 30.94 | 00:00:00 | 2000-09-25 | 647,200 | 30.94 | 32.62 | 30.88 | 31.88 | 00:00:00 | 2000-09-26 | 634,600 | 31.88 | 32.94 | 31.62 | 32.75 | 00:00:00 | 2000-09-27 | 492,800 | 32.75 | 32.88 | 32.19 | 32.44 | 00:00:00 | 2000-09-28 | 628,800 | 32.19 | 32.75 | 32.19 | 32.62 | 00:00:00 | 2000-09-29 | 519,000 | 32.69 | 32.69 | 32.06 | 32.44 | 00:00:00 | 2000-10-02 | 367,200 | 32.44 | 32.81 | 32.00 | 32.38 | 00:00:00 | 2000-10-03 | 784,000 | 32.25 | 32.75 | 32.12 | 32.31 | 00:00:00 | 2000-10-04 | 768,200 | 32.44 | 32.94 | 32.00 | 32.31 | 00:00:00 | 2000-10-05 | 1,030,000 | 32.44 | 32.88 | 32.00 | 32.19 | 00:00:00 | 2000-10-06 | 627,200 | 31.88 | 32.19 | 31.06 | 31.56 | 00:00:00 | 2000-10-09 | 402,800 | 30.62 | 32.75 | 30.62 | 32.69 | 00:00:00 | 2000-10-10 | 553,400 | 32.69 | 32.88 | 32.06 | 32.56 | 00:00:00 | 2000-10-11 | 360,600 | 32.69 | 32.69 | 31.88 | 31.94 | 00:00:00 | 2000-10-12 | 344,600 | 31.75 | 32.31 | 31.44 | 31.62 | 00:00:00 | 2000-10-13 | 498,800 | 31.75 | 32.19 | 31.75 | 31.94 | 00:00:00 | 2000-10-16 | 304,000 | 32.19 | 32.25 | 31.75 | 32.00 | 00:00:00 | 2000-10-17 | 374,800 | 32.00 | 32.00 | 31.06 | 31.12 | 00:00:00 | 2000-10-18 | 501,200 | 30.88 | 30.94 | 30.00 | 30.62 | 00:00:00 | 2000-10-19 | 896,600 | 30.62 | 31.88 | 29.75 | 31.25 | 00:00:00 | 2000-10-20 | 454,400 | 31.00 | 31.56 | 30.50 | 31.31 | 00:00:00 | 2000-10-23 | 374,000 | 31.25 | 31.50 | 30.88 | 31.00 | 00:00:00 | 2000-10-24 | 404,200 | 31.25 | 31.62 | 31.06 | 31.31 | 00:00:00 | 2000-10-25 | 301,000 | 31.44 | 32.00 | 31.00 | 31.38 | 00:00:00 | 2000-10-26 | 375,800 | 31.44 | 31.75 | 30.75 | 31.31 | 00:00:00 | 2000-10-27 | 293,000 | 31.06 | 31.69 | 31.06 | 31.56 | 00:00:00 | 2000-10-30 | 805,600 | 31.38 | 32.38 | 30.81 | 31.62 | 00:00:00 | 2000-10-31 | 450,200 | 31.69 | 32.94 | 31.62 | 32.56 | 00:00:00 | 2000-11-01 | 1,314,800 | 32.75 | 33.06 | 29.75 | 30.88 | 00:00:00 | 2000-11-02 | 318,800 | 30.88 | 32.00 | 30.88 | 31.62 | 00:00:00 | 2000-11-03 | 186,000 | 31.69 | 31.94 | 31.38 | 31.75 | 00:00:00 | 2000-11-06 | 390,600 | 32.00 | 32.94 | 32.00 | 32.81 | 00:00:00 | 2000-11-07 | 382,400 | 32.81 | 32.88 | 31.75 | 32.38 | 00:00:00 | 2000-11-08 | 336,400 | 32.12 | 33.00 | 32.12 | 32.75 | 00:00:00 | 2000-11-09 | 332,400 | 32.75 | 32.81 | 31.62 | 32.12 | 00:00:00 | 2000-11-10 | 333,000 | 32.12 | 32.12 | 31.31 | 31.56 | 00:00:00 | 2000-11-13 | 403,800 | 31.44 | 32.12 | 31.06 | 31.81 | 00:00:00 | 2000-11-14 | 509,800 | 32.12 | 33.00 | 32.00 | 32.69 | 00:00:00 | 2000-11-15 | 487,800 | 32.94 | 33.62 | 32.75 | 33.06 | 00:00:00 | 2000-11-16 | 316,800 | 33.25 | 33.31 | 32.31 | 32.81 | 00:00:00 | 2000-11-17 | 441,200 | 32.88 | 33.56 | 32.75 | 33.56 | 00:00:00 | 2000-11-20 | 587,000 | 33.50 | 33.69 | 33.44 | 33.56 | 00:00:00 | 2000-11-21 | 716,000 | 33.56 | 34.06 | 33.50 | 33.94 | 00:00:00 | 2000-11-22 | 511,000 | 33.94 | 33.94 | 33.12 | 33.38 | 00:00:00 | 2000-11-24 | 134,000 | 33.50 | 33.94 | 33.06 | 33.81 | 00:00:00 | 2000-11-27 | 763,000 | 33.81 | 34.75 | 33.38 | 34.38 | 00:00:00 | 2000-11-28 | 703,600 | 34.12 | 34.19 | 33.00 | 33.38 | 00:00:00 | 2000-11-29 | 533,000 | 33.50 | 33.75 | 32.75 | 33.06 | 00:00:00 | 2000-11-30 | 1,115,000 | 33.06 | 33.38 | 32.38 | 33.31 | 00:00:00 | 2000-12-01 | 416,800 | 33.31 | 33.62 | 32.75 | 33.56 | 00:00:00 | 2000-12-04 | 481,600 | 33.75 | 34.81 | 33.75 | 34.75 | 00:00:00 | 2000-12-05 | 1,084,600 | 35.25 | 36.00 | 34.94 | 35.88 | 00:00:00 | 2000-12-06 | 958,800 | 35.75 | 36.12 | 35.38 | 35.81 | 00:00:00 | 2000-12-07 | 1,192,800 | 35.75 | 37.88 | 35.75 | 37.50 | 00:00:00 | 2000-12-08 | 707,400 | 37.25 | 38.25 | 36.50 | 37.75 | 00:00:00 | 2000-12-11 | 965,000 | 37.81 | 38.25 | 36.56 | 37.62 | 00:00:00 | 2000-12-12 | 669,200 | 37.50 | 38.12 | 37.50 | 37.56 | 00:00:00 | 2000-12-13 | 937,600 | 37.56 | 37.75 | 35.62 | 36.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|