|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 1,230,800 | 47.56 | 49.06 | 47.36 | 48.67 | 00:00:00 | | 2009-01-29 | 1,070,200 | 47.44 | 48.06 | 46.35 | 46.66 | 00:00:00 | | 2009-01-30 | 1,364,700 | 46.55 | 46.89 | 44.86 | 45.28 | 00:00:00 | | 2009-02-02 | 1,721,900 | 44.48 | 44.51 | 43.51 | 44.15 | 00:00:00 | | 2009-02-03 | 1,935,900 | 44.34 | 45.28 | 43.13 | 45.05 | 00:00:00 | | 2009-02-04 | 2,335,700 | 44.36 | 46.34 | 43.38 | 44.79 | 00:00:00 | | 2009-02-05 | 2,699,300 | 44.52 | 46.18 | 43.76 | 45.41 | 00:00:00 | | 2009-02-06 | 3,914,500 | 45.50 | 46.12 | 44.37 | 44.64 | 00:00:00 | | 2009-02-09 | 2,269,100 | 44.28 | 45.33 | 44.10 | 45.01 | 00:00:00 | | 2009-02-10 | 2,036,900 | 44.67 | 45.13 | 43.09 | 43.41 | 00:00:00 | | 2009-02-11 | 2,377,700 | 43.30 | 44.05 | 42.54 | 42.98 | 00:00:00 | | 2009-02-12 | 3,094,200 | 42.32 | 42.69 | 41.46 | 42.50 | 00:00:00 | | 2009-02-13 | 1,919,200 | 42.44 | 43.68 | 42.44 | 43.24 | 00:00:00 | | 2009-02-17 | 2,001,800 | 41.79 | 42.22 | 40.94 | 41.50 | 00:00:00 | | 2009-02-18 | 1,818,800 | 41.67 | 42.41 | 40.94 | 41.55 | 00:00:00 | | 2009-02-19 | 1,923,600 | 42.08 | 42.38 | 41.26 | 41.43 | 00:00:00 | | 2009-02-20 | 3,339,000 | 40.75 | 40.96 | 39.21 | 40.07 | 00:00:00 | | 2009-02-23 | 3,203,300 | 41.42 | 41.42 | 38.66 | 38.79 | 00:00:00 | | 2009-02-24 | 1,727,700 | 38.78 | 40.05 | 38.32 | 39.74 | 00:00:00 | | 2009-02-25 | 1,744,400 | 39.80 | 39.95 | 38.49 | 39.13 | 00:00:00 | | 2009-02-26 | 2,045,100 | 39.54 | 39.86 | 38.51 | 38.57 | 00:00:00 | | 2009-02-27 | 2,846,300 | 38.12 | 38.57 | 37.23 | 37.35 | 00:00:00 | | 2009-03-02 | 2,466,200 | 36.58 | 36.87 | 34.65 | 34.75 | 00:00:00 | | 2009-03-03 | 2,920,900 | 35.43 | 35.43 | 34.51 | 34.68 | 00:00:00 | | 2009-03-04 | 3,670,800 | 35.16 | 35.31 | 34.62 | 34.86 | 00:00:00 | | 2009-03-05 | 2,936,700 | 34.14 | 34.40 | 32.86 | 33.19 | 00:00:00 | | 2009-03-06 | 2,640,200 | 33.46 | 34.16 | 32.61 | 33.38 | 00:00:00 | | 2009-03-09 | 2,784,900 | 33.23 | 33.23 | 31.94 | 32.25 | 00:00:00 | | 2009-03-10 | 2,591,500 | 32.89 | 34.32 | 32.68 | 34.32 | 00:00:00 | | 2009-03-11 | 2,496,700 | 34.72 | 35.54 | 34.40 | 35.19 | 00:00:00 | | 2009-03-12 | 2,529,800 | 35.19 | 36.32 | 34.25 | 36.04 | 00:00:00 | | 2009-03-13 | 2,467,600 | 36.29 | 36.76 | 35.38 | 36.28 | 00:00:00 | | 2009-03-16 | 2,667,900 | 36.54 | 37.78 | 36.22 | 37.03 | 00:00:00 | | 2009-03-17 | 2,707,600 | 37.00 | 38.16 | 36.70 | 38.15 | 00:00:00 | | 2009-03-18 | 3,036,300 | 37.63 | 39.69 | 37.33 | 39.08 | 00:00:00 | | 2009-03-19 | 1,724,200 | 39.45 | 39.84 | 38.59 | 38.94 | 00:00:00 | | 2009-03-20 | 2,782,100 | 38.99 | 39.09 | 37.67 | 37.72 | 00:00:00 | | 2009-03-23 | 1,707,200 | 38.63 | 39.87 | 38.15 | 39.87 | 00:00:00 | | 2009-03-24 | 1,753,900 | 39.44 | 39.90 | 39.00 | 39.16 | 00:00:00 | | 2009-03-25 | 1,462,800 | 39.06 | 39.90 | 37.97 | 39.14 | 00:00:00 | | 2009-03-26 | 1,713,100 | 39.35 | 41.03 | 39.27 | 41.00 | 00:00:00 | | 2009-03-27 | 1,075,900 | 40.26 | 40.61 | 39.84 | 40.06 | 00:00:00 | | 2009-03-30 | 1,232,000 | 39.26 | 39.42 | 37.94 | 38.42 | 00:00:00 | | 2009-03-31 | 1,701,800 | 38.66 | 39.10 | 38.13 | 38.47 | 00:00:00 | | 2009-04-01 | 3,491,100 | 38.00 | 38.40 | 37.38 | 37.90 | 00:00:00 | | 2009-04-02 | 3,525,000 | 38.81 | 39.14 | 37.60 | 38.37 | 00:00:00 | | 2009-04-03 | 2,561,500 | 38.83 | 38.86 | 37.41 | 38.01 | 00:00:00 | | 2009-04-06 | 2,824,300 | 37.55 | 39.15 | 37.26 | 39.02 | 00:00:00 | | 2009-04-07 | 2,522,200 | 38.29 | 39.05 | 37.90 | 38.31 | 00:00:00 | | 2009-04-08 | 1,681,600 | 38.80 | 38.87 | 38.17 | 38.69 | 00:00:00 | | 2009-04-09 | 2,111,500 | 39.08 | 40.43 | 39.01 | 40.41 | 00:00:00 | | 2009-04-13 | 1,144,200 | 39.98 | 40.11 | 38.81 | 39.86 | 00:00:00 | | 2009-04-14 | 1,223,600 | 39.36 | 39.94 | 39.02 | 39.73 | 00:00:00 | | 2009-04-15 | 1,377,200 | 39.37 | 40.19 | 39.25 | 40.08 | 00:00:00 | | 2009-04-16 | 1,572,400 | 40.42 | 41.67 | 40.02 | 41.42 | 00:00:00 | | 2009-04-17 | 1,329,800 | 41.47 | 42.10 | 41.13 | 41.87 | 00:00:00 | | 2009-04-20 | 1,107,800 | 41.09 | 41.49 | 39.95 | 40.11 | 00:00:00 | | 2009-04-21 | 1,359,800 | 39.98 | 40.60 | 39.82 | 40.60 | 00:00:00 | | 2009-04-22 | 2,109,200 | 40.15 | 41.94 | 39.99 | 41.15 | 00:00:00 | | 2009-04-23 | 2,115,800 | 41.14 | 42.36 | 40.36 | 42.31 | 00:00:00 | | 2009-04-24 | 3,014,800 | 42.78 | 43.28 | 40.82 | 41.55 | 00:00:00 | | 2009-04-27 | 1,292,300 | 40.55 | 41.55 | 40.51 | 40.76 | 00:00:00 | | 2009-04-28 | 1,331,700 | 41.28 | 41.28 | 40.11 | 40.49 | 00:00:00 | | 2009-04-29 | 1,291,200 | 40.68 | 42.20 | 40.68 | 41.76 | 00:00:00 | | 2009-04-30 | 2,117,300 | 42.25 | 42.77 | 40.46 | 41.01 | 00:00:00 | | 2009-05-01 | 1,265,300 | 40.79 | 41.64 | 40.59 | 41.57 | 00:00:00 | | 2009-05-04 | 1,559,100 | 41.89 | 42.17 | 41.46 | 41.95 | 00:00:00 | | 2009-05-05 | 1,305,700 | 41.94 | 42.80 | 41.43 | 42.53 | 00:00:00 | | 2009-05-06 | 1,118,700 | 43.34 | 43.37 | 42.25 | 42.79 | 00:00:00 | | 2009-05-07 | 1,584,600 | 43.08 | 43.08 | 41.31 | 41.85 | 00:00:00 | | 2009-05-08 | 1,423,900 | 42.46 | 42.75 | 41.67 | 42.58 | 00:00:00 | | 2009-05-11 | 1,193,100 | 41.91 | 41.91 | 41.06 | 41.29 | 00:00:00 | | 2009-05-12 | 952,300 | 41.43 | 41.49 | 40.54 | 41.23 | 00:00:00 | | 2009-05-13 | 1,289,800 | 40.55 | 40.71 | 39.77 | 40.31 | 00:00:00 | | 2009-05-14 | 1,402,700 | 40.15 | 41.05 | 40.06 | 40.76 | 00:00:00 | | 2009-05-15 | 1,788,400 | 40.64 | 41.16 | 40.42 | 40.77 | 00:00:00 | | 2009-05-18 | 1,594,100 | 41.12 | 42.00 | 40.69 | 41.28 | 00:00:00 | | 2009-05-19 | 1,845,300 | 41.13 | 41.96 | 41.00 | 41.55 | 00:00:00 | | 2009-05-20 | 2,110,700 | 41.78 | 41.98 | 40.99 | 41.00 | 00:00:00 | | 2009-05-21 | 1,757,900 | 40.57 | 40.57 | 39.19 | 39.57 | 00:00:00 | | 2009-05-22 | 1,214,000 | 39.75 | 40.37 | 39.44 | 39.86 | 00:00:00 | | 2009-05-26 | 1,420,500 | 39.34 | 41.67 | 39.34 | 41.36 | 00:00:00 | | 2009-05-27 | 1,693,000 | 41.24 | 42.05 | 40.82 | 40.85 | 00:00:00 | | 2009-05-28 | 1,053,500 | 41.27 | 41.74 | 40.46 | 41.49 | 00:00:00 | | 2009-05-29 | 1,556,400 | 41.60 | 41.82 | 40.54 | 41.18 | 00:00:00 | | 2009-06-01 | 1,743,900 | 41.72 | 43.47 | 41.39 | 43.30 | 00:00:00 | | 2009-06-02 | 1,571,100 | 43.13 | 43.95 | 43.13 | 43.71 | 00:00:00 | | 2009-06-03 | 1,296,700 | 43.13 | 43.48 | 42.72 | 43.14 | 00:00:00 | | 2009-06-04 | 1,618,900 | 43.59 | 44.59 | 43.19 | 44.37 | 00:00:00 | | 2009-06-05 | 3,188,400 | 45.28 | 46.91 | 45.00 | 46.00 | 00:00:00 | | 2009-06-08 | 1,790,300 | 45.51 | 46.29 | 44.85 | 45.82 | 00:00:00 | | 2009-06-09 | 1,846,400 | 46.34 | 46.34 | 45.32 | 45.81 | 00:00:00 | | 2009-06-10 | 1,369,100 | 46.33 | 46.45 | 44.69 | 45.52 | 00:00:00 | | 2009-06-11 | 1,819,700 | 45.49 | 46.57 | 45.49 | 46.13 | 00:00:00 | | 2009-06-12 | 1,300,800 | 45.95 | 46.73 | 45.55 | 46.66 | 00:00:00 | | 2009-06-15 | 1,204,800 | 46.11 | 46.11 | 44.95 | 45.42 | 00:00:00 | | 2009-06-16 | 1,418,100 | 45.68 | 46.09 | 44.87 | 44.92 | 00:00:00 | | 2009-06-17 | 1,478,700 | 44.81 | 45.71 | 44.66 | 45.27 | 00:00:00 | | 2009-06-18 | 1,043,500 | 45.33 | 45.74 | 44.87 | 45.17 | 00:00:00 | | 2009-06-19 | 1,423,200 | 45.64 | 45.90 | 44.50 | 44.79 | 00:00:00 | | 2009-06-22 | 1,204,400 | 44.40 | 44.40 | 43.06 | 43.06 | 00:00:00 | | 2009-06-23 | 1,507,300 | 43.32 | 43.34 | 42.66 | 43.20 | 00:00:00 | | 2009-06-24 | 1,271,000 | 43.56 | 44.32 | 43.06 | 43.32 | 00:00:00 | | 2009-06-25 | 1,212,200 | 43.05 | 44.43 | 42.96 | 44.16 | 00:00:00 | | 2009-06-26 | 2,903,900 | 44.15 | 44.54 | 43.85 | 44.00 | 00:00:00 | | 2009-06-29 | 1,339,300 | 44.09 | 44.95 | 44.02 | 44.60 | 00:00:00 | | 2009-06-30 | 1,584,000 | 44.89 | 44.89 | 43.87 | 44.50 | 00:00:00 | | 2009-07-01 | 1,671,000 | 44.84 | 45.61 | 44.67 | 45.09 | 00:00:00 | | 2009-07-02 | 1,420,400 | 44.30 | 44.68 | 42.91 | 43.07 | 00:00:00 | | 2009-07-06 | 1,521,900 | 42.82 | 43.32 | 42.47 | 43.31 | 00:00:00 | | 2009-07-07 | 1,339,100 | 43.29 | 43.33 | 41.71 | 41.82 | 00:00:00 | | 2009-07-08 | 1,298,000 | 41.96 | 42.17 | 41.15 | 41.70 | 00:00:00 | | 2009-07-09 | 821,000 | 41.91 | 42.01 | 41.35 | 41.60 | 00:00:00 | | 2009-07-10 | 1,352,200 | 41.65 | 42.17 | 41.43 | 41.83 | 00:00:00 | | 2009-07-13 | 961,000 | 41.84 | 42.78 | 41.70 | 42.71 | 00:00:00 | | 2009-07-14 | 976,900 | 42.82 | 43.42 | 42.71 | 43.29 | 00:00:00 | | 2009-07-15 | 1,005,700 | 43.84 | 44.28 | 43.58 | 44.10 | 00:00:00 | | 2009-07-16 | 1,871,700 | 44.04 | 45.49 | 43.75 | 45.24 | 00:00:00 | | 2009-07-17 | 1,221,100 | 45.08 | 45.72 | 44.80 | 45.49 | 00:00:00 | | 2009-07-20 | 1,034,600 | 45.65 | 46.25 | 45.49 | 46.20 | 00:00:00 | | 2009-07-21 | 1,035,100 | 46.76 | 46.88 | 45.56 | 45.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
