|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,035,100 | 46.76 | 46.88 | 45.56 | 45.86 | 00:00:00 | | 2009-07-22 | 966,500 | 45.67 | 46.35 | 45.51 | 45.63 | 00:00:00 | | 2009-07-23 | 1,486,800 | 45.47 | 47.40 | 45.47 | 47.27 | 00:00:00 | | 2009-07-24 | 1,868,500 | 47.24 | 47.54 | 46.74 | 47.17 | 00:00:00 | | 2009-07-27 | 1,487,200 | 47.00 | 47.16 | 46.27 | 47.13 | 00:00:00 | | 2009-07-28 | 1,790,400 | 46.66 | 47.86 | 46.62 | 47.33 | 00:00:00 | | 2009-07-29 | 1,457,900 | 47.09 | 47.51 | 46.67 | 47.31 | 00:00:00 | | 2009-07-30 | 2,132,900 | 47.96 | 48.95 | 47.94 | 48.27 | 00:00:00 | | 2009-07-31 | 5,437,000 | 49.67 | 51.74 | 49.25 | 49.40 | 00:00:00 | | 2009-08-03 | 2,480,800 | 49.47 | 49.84 | 48.53 | 48.57 | 00:00:00 | | 2009-08-04 | 1,929,600 | 48.32 | 48.80 | 47.91 | 48.56 | 00:00:00 | | 2009-08-05 | 1,866,600 | 48.70 | 48.79 | 47.55 | 47.98 | 00:00:00 | | 2009-08-06 | 1,235,900 | 48.27 | 48.64 | 48.08 | 48.24 | 00:00:00 | | 2009-08-07 | 2,023,900 | 48.82 | 49.62 | 48.67 | 49.40 | 00:00:00 | | 2009-08-10 | 1,459,200 | 49.27 | 49.84 | 49.14 | 49.65 | 00:00:00 | | 2009-08-11 | 1,139,300 | 49.48 | 49.51 | 48.40 | 48.74 | 00:00:00 | | 2009-08-12 | 998,600 | 48.99 | 50.00 | 48.86 | 49.63 | 00:00:00 | | 2009-08-13 | 999,500 | 49.90 | 50.23 | 49.01 | 49.80 | 00:00:00 | | 2009-08-14 | 1,014,600 | 49.86 | 50.00 | 48.87 | 49.21 | 00:00:00 | | 2009-08-17 | 1,043,300 | 48.58 | 48.63 | 47.57 | 48.27 | 00:00:00 | | 2009-08-18 | 1,154,500 | 48.36 | 49.16 | 48.25 | 49.08 | 00:00:00 | | 2009-08-19 | 1,203,700 | 48.59 | 49.45 | 48.44 | 49.43 | 00:00:00 | | 2009-08-20 | 1,874,400 | 49.63 | 49.94 | 49.17 | 49.51 | 00:00:00 | | 2009-08-21 | 1,669,900 | 50.01 | 51.00 | 49.68 | 50.95 | 00:00:00 | | 2009-08-24 | 926,800 | 51.14 | 51.36 | 50.84 | 51.06 | 00:00:00 | | 2009-08-25 | 1,041,200 | 51.50 | 51.81 | 51.05 | 51.23 | 00:00:00 | | 2009-08-26 | 1,482,000 | 51.05 | 51.27 | 50.32 | 50.74 | 00:00:00 | | 2009-08-27 | 1,227,200 | 50.88 | 51.34 | 50.35 | 51.12 | 00:00:00 | | 2009-08-28 | 1,041,100 | 51.57 | 51.64 | 50.52 | 50.82 | 00:00:00 | | 2009-08-31 | 969,500 | 50.40 | 50.43 | 49.63 | 50.08 | 00:00:00 | | 2009-09-01 | 1,679,600 | 49.83 | 51.00 | 49.51 | 49.71 | 00:00:00 | | 2009-09-02 | 1,178,700 | 49.47 | 49.98 | 49.38 | 49.58 | 00:00:00 | | 2009-09-03 | 1,746,300 | 49.90 | 50.66 | 49.39 | 50.65 | 00:00:00 | | 2009-09-04 | 601,800 | 50.66 | 51.22 | 50.46 | 51.11 | 00:00:00 | | 2009-09-08 | 1,037,700 | 51.47 | 51.57 | 50.77 | 51.17 | 00:00:00 | | 2009-09-09 | 1,357,200 | 51.00 | 51.61 | 50.90 | 51.32 | 00:00:00 | | 2009-09-10 | 920,100 | 51.43 | 51.85 | 50.80 | 51.81 | 00:00:00 | | 2009-09-11 | 1,488,300 | 50.81 | 51.49 | 50.51 | 51.27 | 00:00:00 | | 2009-09-14 | 1,355,700 | 51.00 | 51.57 | 50.75 | 51.12 | 00:00:00 | | 2009-09-15 | 1,125,500 | 51.10 | 51.86 | 50.97 | 51.63 | 00:00:00 | | 2009-09-16 | 1,975,200 | 50.59 | 51.23 | 50.14 | 51.11 | 00:00:00 | | 2009-09-17 | 1,821,200 | 50.86 | 51.91 | 50.72 | 51.62 | 00:00:00 | | 2009-09-18 | 1,270,500 | 51.99 | 52.20 | 51.37 | 52.00 | 00:00:00 | | 2009-09-21 | 1,265,000 | 51.63 | 52.02 | 51.15 | 51.77 | 00:00:00 | | 2009-09-22 | 1,266,500 | 52.20 | 52.71 | 51.70 | 52.45 | 00:00:00 | | 2009-09-23 | 1,483,500 | 52.53 | 52.53 | 51.62 | 52.00 | 00:00:00 | | 2009-09-24 | 1,089,600 | 52.16 | 52.27 | 51.21 | 51.50 | 00:00:00 | | 2009-09-25 | 1,528,200 | 51.27 | 51.95 | 50.95 | 51.49 | 00:00:00 | | 2009-09-28 | 876,900 | 51.59 | 52.24 | 51.56 | 51.92 | 00:00:00 | | 2009-09-29 | 919,200 | 51.94 | 52.48 | 51.78 | 52.33 | 00:00:00 | | 2009-09-30 | 1,797,600 | 52.44 | 52.56 | 51.27 | 52.15 | 00:00:00 | | 2009-10-01 | 1,289,700 | 52.05 | 52.27 | 50.20 | 50.21 | 00:00:00 | | 2009-10-02 | 2,319,200 | 49.86 | 50.21 | 48.43 | 48.56 | 00:00:00 | | 2009-10-05 | 1,077,600 | 48.67 | 49.49 | 48.65 | 49.35 | 00:00:00 | | 2009-10-06 | 875,100 | 49.65 | 50.20 | 49.64 | 49.94 | 00:00:00 | | 2009-10-07 | 793,500 | 49.86 | 49.89 | 49.18 | 49.53 | 00:00:00 | | 2009-10-08 | 1,418,500 | 50.06 | 50.33 | 49.42 | 50.21 | 00:00:00 | | 2009-10-09 | 2,292,800 | 50.33 | 52.25 | 50.25 | 52.05 | 00:00:00 | | 2009-10-12 | 1,540,900 | 52.14 | 52.36 | 51.05 | 51.43 | 00:00:00 | | 2009-10-13 | 5,775,800 | 51.43 | 54.07 | 51.12 | 53.06 | 00:00:00 | | 2009-10-14 | 2,522,600 | 53.36 | 55.00 | 53.27 | 54.87 | 00:00:00 | | 2009-10-15 | 2,370,700 | 54.61 | 55.00 | 53.96 | 54.54 | 00:00:00 | | 2009-10-16 | 1,605,100 | 54.02 | 54.56 | 53.66 | 54.46 | 00:00:00 | | 2009-10-19 | 2,729,200 | 55.27 | 56.95 | 55.25 | 56.63 | 00:00:00 | | 2009-10-20 | 1,511,300 | 56.73 | 56.73 | 55.02 | 55.55 | 00:00:00 | | 2009-10-21 | 1,776,500 | 55.53 | 55.83 | 54.41 | 54.54 | 00:00:00 | | 2009-10-22 | 1,236,400 | 54.61 | 55.50 | 54.27 | 55.42 | 00:00:00 | | 2009-10-23 | 1,215,600 | 55.65 | 55.74 | 54.49 | 54.81 | 00:00:00 | | 2009-10-26 | 1,579,800 | 54.82 | 55.69 | 54.34 | 54.63 | 00:00:00 | | 2009-10-27 | 1,387,700 | 54.74 | 55.42 | 54.45 | 54.68 | 00:00:00 | | 2009-10-28 | 2,199,300 | 53.67 | 54.55 | 53.26 | 53.34 | 00:00:00 | | 2009-10-29 | 1,917,200 | 53.58 | 54.59 | 53.36 | 54.36 | 00:00:00 | | 2009-10-30 | 6,221,700 | 52.10 | 52.59 | 50.16 | 50.70 | 00:00:00 | | 2009-11-02 | 2,975,200 | 50.92 | 51.28 | 49.97 | 50.99 | 00:00:00 | | 2009-11-03 | 1,801,100 | 50.34 | 51.33 | 50.34 | 51.31 | 00:00:00 | | 2009-11-04 | 2,033,200 | 51.76 | 52.12 | 50.85 | 50.94 | 00:00:00 | | 2009-11-05 | 1,812,300 | 51.34 | 52.41 | 51.33 | 51.85 | 00:00:00 | | 2009-11-06 | 887,800 | 51.54 | 52.23 | 51.44 | 51.93 | 00:00:00 | | 2009-11-09 | 1,146,300 | 52.01 | 53.01 | 52.00 | 53.01 | 00:00:00 | | 2009-11-10 | 1,056,300 | 52.72 | 53.06 | 52.20 | 52.57 | 00:00:00 | | 2009-11-11 | 920,900 | 52.71 | 53.15 | 52.36 | 52.90 | 00:00:00 | | 2009-11-12 | 1,088,400 | 52.98 | 53.20 | 52.26 | 52.37 | 00:00:00 | | 2009-11-13 | 970,800 | 52.57 | 52.96 | 51.89 | 52.50 | 00:00:00 | | 2009-11-16 | 1,215,600 | 52.74 | 53.94 | 52.56 | 53.74 | 00:00:00 | | 2009-11-17 | 1,191,600 | 53.65 | 54.04 | 52.99 | 53.06 | 00:00:00 | | 2009-11-18 | 1,350,400 | 52.86 | 52.93 | 52.13 | 52.32 | 00:00:00 | | 2009-11-19 | 1,340,600 | 52.02 | 52.14 | 50.91 | 51.34 | 00:00:00 | | 2009-11-20 | 2,174,500 | 50.34 | 50.98 | 49.68 | 50.84 | 00:00:00 | | 2009-11-23 | 1,452,700 | 51.26 | 51.79 | 51.26 | 51.59 | 00:00:00 | | 2009-11-24 | 1,283,000 | 51.51 | 52.19 | 51.33 | 52.07 | 00:00:00 | | 2009-11-25 | 707,400 | 52.06 | 52.55 | 51.75 | 52.24 | 00:00:00 | | 2009-11-27 | 761,500 | 50.98 | 52.12 | 50.68 | 51.85 | 00:00:00 | | 2009-11-30 | 1,426,600 | 51.92 | 51.92 | 51.08 | 51.72 | 00:00:00 | | 2009-12-01 | 1,388,400 | 52.14 | 52.53 | 52.03 | 52.04 | 00:00:00 | | 2009-12-02 | 1,034,800 | 52.14 | 52.44 | 51.57 | 51.82 | 00:00:00 | | 2009-12-03 | 1,159,600 | 51.52 | 52.23 | 51.17 | 51.25 | 00:00:00 | | 2009-12-04 | 2,436,600 | 51.90 | 52.40 | 51.11 | 52.38 | 00:00:00 | | 2009-12-07 | 1,020,900 | 52.10 | 52.79 | 52.00 | 52.58 | 00:00:00 | | 2009-12-08 | 1,291,600 | 52.29 | 52.29 | 51.14 | 51.42 | 00:00:00 | | 2009-12-09 | 1,250,700 | 51.53 | 51.54 | 50.61 | 51.00 | 00:00:00 | | 2009-12-10 | 1,294,600 | 51.18 | 51.55 | 50.70 | 50.98 | 00:00:00 | | 2009-12-11 | 1,361,900 | 51.07 | 51.69 | 50.93 | 51.31 | 00:00:00 | | 2009-12-14 | 1,116,000 | 51.71 | 52.59 | 51.54 | 52.50 | 00:00:00 | | 2009-12-15 | 918,700 | 52.38 | 52.62 | 51.91 | 52.29 | 00:00:00 | | 2009-12-16 | 990,400 | 52.27 | 52.47 | 52.02 | 52.19 | 00:00:00 | | 2009-12-17 | 1,245,300 | 51.68 | 51.98 | 50.99 | 51.08 | 00:00:00 | | 2009-12-18 | 2,280,200 | 51.57 | 51.60 | 49.95 | 50.54 | 00:00:00 | | 2009-12-21 | 1,301,500 | 50.68 | 51.05 | 50.26 | 50.37 | 00:00:00 | | 2009-12-22 | 1,155,100 | 50.76 | 50.76 | 50.01 | 50.19 | 00:00:00 | | 2009-12-23 | 717,500 | 50.42 | 50.42 | 49.90 | 50.04 | 00:00:00 | | 2009-12-24 | 324,300 | 50.12 | 50.79 | 50.12 | 50.70 | 00:00:00 | | 2009-12-28 | 867,600 | 50.94 | 50.94 | 50.39 | 50.61 | 00:00:00 | | 2009-12-29 | 616,300 | 50.84 | 50.95 | 50.50 | 50.84 | 00:00:00 | | 2009-12-30 | 576,200 | 50.74 | 50.81 | 50.41 | 50.68 | 00:00:00 | | 2009-12-31 | 1,438,100 | 50.61 | 50.72 | 49.67 | 49.74 | 00:00:00 | | 2010-01-04 | 2,025,400 | 50.20 | 50.20 | 49.46 | 49.55 | 00:00:00 | | 2010-01-05 | 3,346,900 | 49.37 | 49.49 | 48.56 | 48.85 | 00:00:00 | | 2010-01-06 | 3,277,800 | 48.65 | 49.08 | 48.05 | 48.54 | 00:00:00 | | 2010-01-07 | 5,502,000 | 48.54 | 49.40 | 48.19 | 48.80 | 00:00:00 | | 2010-01-08 | 4,256,600 | 48.71 | 50.80 | 48.71 | 50.65 | 00:00:00 | | 2010-01-11 | 2,132,900 | 50.65 | 50.99 | 49.54 | 50.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
