|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 2,132,900 | 50.65 | 50.99 | 49.54 | 50.80 | 00:00:00 | | 2010-01-12 | 3,103,700 | 50.44 | 50.51 | 49.60 | 49.73 | 00:00:00 | | 2010-01-13 | 2,411,000 | 49.64 | 51.23 | 49.63 | 50.92 | 00:00:00 | | 2010-01-14 | 1,598,900 | 50.70 | 51.46 | 50.31 | 51.39 | 00:00:00 | | 2010-01-15 | 2,393,800 | 51.42 | 51.73 | 50.66 | 51.42 | 00:00:00 | | 2010-01-19 | 1,549,500 | 51.33 | 51.79 | 51.01 | 51.36 | 00:00:00 | | 2010-01-20 | 1,705,800 | 51.01 | 51.02 | 50.07 | 50.68 | 00:00:00 | | 2010-01-21 | 2,113,500 | 50.61 | 50.66 | 49.18 | 49.45 | 00:00:00 | | 2010-01-22 | 1,760,800 | 49.36 | 49.89 | 49.00 | 49.03 | 00:00:00 | | 2010-01-25 | 1,566,100 | 49.30 | 49.53 | 48.93 | 49.18 | 00:00:00 | | 2010-01-26 | 1,439,300 | 49.15 | 49.26 | 48.75 | 48.98 | 00:00:00 | | 2010-01-27 | 1,460,700 | 48.81 | 49.31 | 48.25 | 49.31 | 00:00:00 | | 2010-01-28 | 1,677,200 | 49.60 | 49.73 | 48.36 | 48.96 | 00:00:00 | | 2010-01-29 | 1,408,500 | 49.25 | 49.25 | 48.14 | 48.31 | 00:00:00 | | 2010-02-01 | 1,454,800 | 48.57 | 48.79 | 47.73 | 48.76 | 00:00:00 | | 2010-02-02 | 3,809,300 | 48.95 | 50.48 | 48.71 | 50.45 | 00:00:00 | | 2010-02-03 | 2,578,400 | 48.80 | 51.29 | 48.80 | 49.72 | 00:00:00 | | 2010-02-04 | 3,897,300 | 49.54 | 50.46 | 48.57 | 48.87 | 00:00:00 | | 2010-02-05 | 2,139,100 | 48.94 | 49.09 | 47.52 | 48.51 | 00:00:00 | | 2010-02-08 | 1,982,800 | 48.55 | 48.55 | 47.41 | 47.51 | 00:00:00 | | 2010-02-09 | 1,506,900 | 48.05 | 48.98 | 47.85 | 48.64 | 00:00:00 | | 2010-02-10 | 928,700 | 48.59 | 48.75 | 48.02 | 48.30 | 00:00:00 | | 2010-02-11 | 1,291,400 | 48.09 | 49.08 | 47.86 | 49.05 | 00:00:00 | | 2010-02-12 | 2,232,500 | 48.55 | 49.38 | 48.11 | 49.27 | 00:00:00 | | 2010-02-16 | 1,756,400 | 49.87 | 49.94 | 48.97 | 49.47 | 00:00:00 | | 2010-02-17 | 1,748,400 | 49.91 | 50.02 | 49.30 | 49.56 | 00:00:00 | | 2010-02-18 | 1,646,800 | 49.47 | 50.99 | 49.38 | 50.84 | 00:00:00 | | 2010-02-19 | 1,850,700 | 50.81 | 51.56 | 50.81 | 51.33 | 00:00:00 | | 2010-02-22 | 1,202,900 | 51.55 | 51.69 | 51.02 | 51.46 | 00:00:00 | | 2010-02-23 | 1,759,800 | 51.63 | 51.78 | 50.80 | 51.04 | 00:00:00 | | 2010-02-24 | 932,900 | 51.31 | 51.49 | 50.75 | 51.24 | 00:00:00 | | 2010-02-25 | 1,318,400 | 50.86 | 51.06 | 50.00 | 51.01 | 00:00:00 | | 2010-02-26 | 798,700 | 51.11 | 51.38 | 50.75 | 51.23 | 00:00:00 | | 2010-03-01 | 1,451,200 | 51.27 | 51.96 | 51.23 | 51.89 | 00:00:00 | | 2010-03-02 | 1,336,100 | 52.12 | 52.33 | 51.67 | 52.22 | 00:00:00 | | 2010-03-03 | 1,620,800 | 52.22 | 52.69 | 51.83 | 52.13 | 00:00:00 | | 2010-03-04 | 1,259,600 | 51.38 | 52.60 | 51.38 | 52.52 | 00:00:00 | | 2010-03-05 | 1,180,500 | 52.64 | 53.59 | 52.58 | 53.49 | 00:00:00 | | 2010-03-08 | 1,264,400 | 53.35 | 53.55 | 52.77 | 53.00 | 00:00:00 | | 2010-03-09 | 1,487,600 | 52.89 | 53.54 | 52.82 | 53.35 | 00:00:00 | | 2010-03-10 | 2,870,100 | 53.21 | 55.61 | 52.72 | 53.02 | 00:00:00 | | 2010-03-11 | 938,500 | 52.91 | 52.97 | 52.52 | 52.97 | 00:00:00 | | 2010-03-12 | 869,000 | 53.00 | 53.17 | 52.36 | 53.01 | 00:00:00 | | 2010-03-15 | 937,500 | 52.86 | 52.94 | 52.42 | 52.82 | 00:00:00 | | 2010-03-16 | 1,262,600 | 52.96 | 53.29 | 52.85 | 53.19 | 00:00:00 | | 2010-03-17 | 1,064,400 | 53.37 | 53.83 | 53.37 | 53.63 | 00:00:00 | | 2010-03-18 | 1,097,200 | 53.63 | 53.66 | 53.17 | 53.40 | 00:00:00 | | 2010-03-19 | 3,120,000 | 52.87 | 53.33 | 52.03 | 52.59 | 00:00:00 | | 2010-03-22 | 1,584,000 | 52.38 | 52.90 | 51.94 | 52.85 | 00:00:00 | | 2010-03-23 | 1,384,300 | 53.00 | 53.33 | 52.47 | 53.30 | 00:00:00 | | 2010-03-24 | 1,296,400 | 53.19 | 53.23 | 52.60 | 52.69 | 00:00:00 | | 2010-03-25 | 1,093,200 | 53.09 | 53.35 | 52.46 | 52.56 | 00:00:00 | | 2010-03-26 | 866,100 | 52.67 | 53.06 | 52.45 | 52.74 | 00:00:00 | | 2010-03-29 | 2,099,500 | 53.89 | 54.22 | 53.46 | 53.93 | 00:00:00 | | 2010-03-30 | 1,553,200 | 54.13 | 54.28 | 53.57 | 53.73 | 00:00:00 | | 2010-03-31 | 1,200,400 | 53.58 | 54.03 | 53.45 | 53.61 | 00:00:00 | | 2010-04-01 | 1,195,600 | 53.93 | 54.42 | 53.45 | 53.94 | 00:00:00 | | 2010-04-05 | 868,300 | 54.25 | 54.64 | 54.06 | 54.44 | 00:00:00 | | 2010-04-06 | 1,369,000 | 54.26 | 54.26 | 53.89 | 53.94 | 00:00:00 | | 2010-04-07 | 1,287,800 | 53.66 | 54.20 | 53.50 | 53.87 | 00:00:00 | | 2010-04-08 | 1,144,200 | 53.65 | 54.20 | 53.42 | 54.13 | 00:00:00 | | 2010-04-09 | 805,400 | 54.14 | 54.43 | 53.90 | 54.38 | 00:00:00 | | 2010-04-12 | 1,533,300 | 54.26 | 54.98 | 54.26 | 54.67 | 00:00:00 | | 2010-04-13 | 1,344,900 | 54.79 | 55.26 | 54.34 | 55.22 | 00:00:00 | | 2010-04-14 | 1,506,800 | 55.31 | 55.90 | 55.13 | 55.87 | 00:00:00 | | 2010-04-15 | 1,438,000 | 55.68 | 56.19 | 55.46 | 55.93 | 00:00:00 | | 2010-04-16 | 2,209,600 | 55.82 | 56.06 | 55.32 | 55.87 | 00:00:00 | | 2010-04-19 | 1,773,100 | 55.79 | 56.11 | 55.66 | 56.04 | 00:00:00 | | 2010-04-20 | 2,169,000 | 56.31 | 56.77 | 55.90 | 56.73 | 00:00:00 | | 2010-04-21 | 2,332,600 | 56.66 | 57.34 | 56.60 | 57.03 | 00:00:00 | | 2010-04-22 | 1,654,400 | 56.67 | 57.55 | 56.60 | 57.49 | 00:00:00 | | 2010-04-23 | 2,240,700 | 57.73 | 57.73 | 56.97 | 57.63 | 00:00:00 | | 2010-04-26 | 1,546,300 | 57.33 | 57.66 | 56.98 | 57.00 | 00:00:00 | | 2010-04-27 | 3,129,000 | 56.86 | 57.24 | 56.14 | 56.44 | 00:00:00 | | 2010-04-28 | 1,333,500 | 56.77 | 56.93 | 55.89 | 56.43 | 00:00:00 | | 2010-04-29 | 1,915,700 | 56.90 | 57.99 | 56.75 | 57.97 | 00:00:00 | | 2010-04-30 | 3,976,500 | 57.73 | 57.86 | 55.33 | 55.57 | 00:00:00 | | 2010-05-03 | 1,679,600 | 55.82 | 56.09 | 55.43 | 55.82 | 00:00:00 | | 2010-05-04 | 1,709,000 | 55.16 | 55.20 | 53.30 | 53.74 | 00:00:00 | | 2010-05-05 | 1,383,000 | 53.22 | 53.84 | 53.03 | 53.34 | 00:00:00 | | 2010-05-06 | 2,104,200 | 53.24 | 53.73 | 48.58 | 51.76 | 00:00:00 | | 2010-05-07 | 5,902,800 | 51.42 | 52.01 | 49.71 | 49.99 | 00:00:00 | | 2010-05-10 | 2,620,000 | 51.80 | 53.00 | 51.80 | 52.41 | 00:00:00 | | 2010-05-11 | 1,388,800 | 52.01 | 53.32 | 51.65 | 52.59 | 00:00:00 | | 2010-05-12 | 1,564,400 | 52.68 | 53.41 | 52.59 | 53.20 | 00:00:00 | | 2010-05-13 | 994,700 | 53.01 | 53.27 | 52.38 | 52.45 | 00:00:00 | | 2010-05-14 | 2,226,400 | 52.01 | 52.38 | 51.24 | 51.68 | 00:00:00 | | 2010-05-17 | 1,852,800 | 51.96 | 52.54 | 51.09 | 51.98 | 00:00:00 | | 2010-05-18 | 1,625,300 | 52.27 | 52.74 | 50.94 | 51.05 | 00:00:00 | | 2010-05-19 | 2,365,100 | 50.44 | 50.65 | 49.25 | 49.89 | 00:00:00 | | 2010-05-20 | 2,607,000 | 48.78 | 49.15 | 47.70 | 47.75 | 00:00:00 | | 2010-05-21 | 2,429,500 | 46.73 | 48.91 | 46.68 | 48.56 | 00:00:00 | | 2010-05-24 | 1,678,000 | 48.19 | 48.76 | 47.88 | 47.97 | 00:00:00 | | 2010-05-25 | 2,027,000 | 46.82 | 47.99 | 46.31 | 47.96 | 00:00:00 | | 2010-05-26 | 3,062,400 | 48.13 | 48.70 | 47.43 | 47.53 | 00:00:00 | | 2010-05-27 | 2,546,300 | 48.92 | 49.13 | 48.18 | 48.93 | 00:00:00 | | 2010-05-28 | 1,564,200 | 48.63 | 48.84 | 48.02 | 48.28 | 00:00:00 | | 2010-06-01 | 1,564,000 | 47.76 | 48.53 | 47.29 | 47.30 | 00:00:00 | | 2010-06-02 | 1,539,800 | 47.50 | 48.08 | 47.01 | 48.03 | 00:00:00 | | 2010-06-03 | 1,666,700 | 48.12 | 48.51 | 47.59 | 47.94 | 00:00:00 | | 2010-06-04 | 1,926,600 | 47.10 | 47.30 | 45.70 | 45.84 | 00:00:00 | | 2010-06-07 | 2,628,800 | 45.96 | 46.12 | 44.72 | 44.82 | 00:00:00 | | 2010-06-08 | 2,297,000 | 44.83 | 45.16 | 44.17 | 45.07 | 00:00:00 | | 2010-06-09 | 2,705,100 | 45.32 | 46.19 | 45.09 | 45.39 | 00:00:00 | | 2010-06-10 | 1,485,000 | 46.21 | 46.68 | 45.74 | 46.52 | 00:00:00 | | 2010-06-11 | 1,063,700 | 46.02 | 46.79 | 46.00 | 46.76 | 00:00:00 | | 2010-06-14 | 1,961,400 | 47.18 | 47.74 | 46.98 | 47.11 | 00:00:00 | | 2010-06-15 | 1,256,000 | 47.79 | 48.40 | 47.44 | 48.35 | 00:00:00 | | 2010-06-16 | 1,028,900 | 48.07 | 48.40 | 47.88 | 48.28 | 00:00:00 | | 2010-06-17 | 939,300 | 48.28 | 48.47 | 47.48 | 48.16 | 00:00:00 | | 2010-06-18 | 1,671,700 | 48.51 | 48.73 | 48.16 | 48.53 | 00:00:00 | | 2010-06-21 | 1,418,000 | 49.36 | 49.36 | 48.08 | 48.44 | 00:00:00 | | 2010-06-22 | 1,449,900 | 48.28 | 48.68 | 47.42 | 47.50 | 00:00:00 | | 2010-06-23 | 1,544,000 | 47.65 | 47.80 | 46.82 | 47.27 | 00:00:00 | | 2010-06-24 | 1,367,500 | 47.10 | 47.46 | 46.56 | 46.73 | 00:00:00 | | 2010-06-25 | 1,365,600 | 46.82 | 47.05 | 46.15 | 46.81 | 00:00:00 | | 2010-06-28 | 761,600 | 46.90 | 47.21 | 46.34 | 46.57 | 00:00:00 | | 2010-06-29 | 1,582,000 | 45.83 | 45.86 | 44.40 | 44.75 | 00:00:00 | | 2010-06-30 | 2,514,600 | 44.53 | 45.56 | 44.32 | 44.92 | 00:00:00 | | 2010-07-01 | 1,738,800 | 44.81 | 44.94 | 44.07 | 44.67 | 00:00:00 | | 2010-07-02 | 1,190,600 | 44.79 | 45.07 | 44.30 | 44.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
