|
 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 | | 2010-07-02 | 1,190,600 | 44.79 | 45.07 | 44.30 | 44.67 | 00:00:00 | | 2010-07-06 | 1,071,800 | 45.30 | 45.44 | 44.14 | 44.59 | 00:00:00 | | 2010-07-07 | 1,508,000 | 44.77 | 46.14 | 44.69 | 46.06 | 00:00:00 | | 2010-07-08 | 1,727,700 | 46.41 | 47.21 | 46.33 | 47.09 | 00:00:00 | | 2010-07-09 | 900,700 | 47.03 | 47.23 | 46.56 | 46.95 | 00:00:00 | | 2010-07-12 | 1,094,300 | 46.85 | 47.05 | 46.21 | 46.28 | 00:00:00 | | 2010-07-13 | 1,545,400 | 46.84 | 47.35 | 46.39 | 47.20 | 00:00:00 | | 2010-07-14 | 785,500 | 47.14 | 47.56 | 46.73 | 47.23 | 00:00:00 | | 2010-07-15 | 796,800 | 47.28 | 47.40 | 46.50 | 47.09 | 00:00:00 | | 2010-07-16 | 851,000 | 46.54 | 46.84 | 45.50 | 45.58 | 00:00:00 | | 2010-07-19 | 647,000 | 45.75 | 46.17 | 45.49 | 46.06 | 00:00:00 | | 2010-07-20 | 991,700 | 45.54 | 47.00 | 45.44 | 46.91 | 00:00:00 | | 2010-07-21 | 1,066,700 | 47.18 | 47.68 | 46.51 | 46.77 | 00:00:00 | | 2010-07-22 | 1,906,100 | 47.33 | 48.94 | 47.28 | 48.76 | 00:00:00 | | 2010-07-23 | 959,300 | 48.73 | 49.52 | 48.57 | 49.51 | 00:00:00 | | 2010-07-26 | 1,038,900 | 49.44 | 50.42 | 49.34 | 50.42 | 00:00:00 | | 2010-07-27 | 1,402,900 | 50.78 | 50.79 | 49.73 | 49.88 | 00:00:00 | | 2010-07-28 | 1,350,000 | 49.73 | 50.29 | 49.56 | 49.85 | 00:00:00 | | 2010-07-29 | 1,471,400 | 50.23 | 50.32 | 48.96 | 49.92 | 00:00:00 | | 2010-07-30 | 4,402,300 | 46.49 | 47.49 | 46.29 | 47.12 | 00:00:00 | | 2010-08-02 | 2,816,300 | 47.67 | 47.97 | 46.90 | 46.91 | 00:00:00 | | 2010-08-03 | 2,277,400 | 46.67 | 47.01 | 46.24 | 46.42 | 00:00:00 | | 2010-08-04 | 2,147,900 | 46.49 | 46.62 | 46.23 | 46.50 | 00:00:00 | | 2010-08-05 | 1,620,300 | 46.29 | 46.63 | 46.10 | 46.60 | 00:00:00 | | 2010-08-06 | 1,655,300 | 46.02 | 46.27 | 45.22 | 46.03 | 00:00:00 | | 2010-08-09 | 1,078,100 | 46.13 | 46.83 | 46.10 | 46.82 | 00:00:00 | | 2010-08-10 | 2,481,200 | 46.29 | 46.44 | 45.06 | 45.53 | 00:00:00 | | 2010-08-11 | 1,689,300 | 45.00 | 45.00 | 43.65 | 43.98 | 00:00:00 | | 2010-08-12 | 1,951,000 | 43.24 | 44.36 | 43.13 | 44.29 | 00:00:00 | | 2010-08-13 | 1,524,600 | 44.20 | 45.01 | 44.03 | 44.51 | 00:00:00 | | 2010-08-16 | 965,700 | 44.22 | 44.52 | 43.98 | 44.26 | 00:00:00 | | 2010-08-17 | 1,529,600 | 44.78 | 45.50 | 44.54 | 44.87 | 00:00:00 | | 2010-08-18 | 725,500 | 44.74 | 45.22 | 44.46 | 44.97 | 00:00:00 | | 2010-08-19 | 1,121,300 | 44.24 | 44.77 | 43.61 | 43.94 | 00:00:00 | | 2010-08-20 | 1,382,200 | 43.65 | 44.22 | 43.57 | 44.17 | 00:00:00 | | 2010-08-23 | 2,028,300 | 44.43 | 44.68 | 43.72 | 43.92 | 00:00:00 | | 2010-08-24 | 1,522,100 | 43.34 | 43.37 | 42.63 | 43.02 | 00:00:00 | | 2010-08-25 | 2,265,400 | 42.60 | 43.19 | 42.05 | 43.07 | 00:00:00 | | 2010-08-26 | 2,534,100 | 43.17 | 43.41 | 42.71 | 43.01 | 00:00:00 | | 2010-08-27 | 1,866,700 | 43.43 | 43.89 | 42.78 | 43.87 | 00:00:00 | | 2010-08-30 | 1,551,700 | 43.66 | 43.81 | 43.16 | 43.25 | 00:00:00 | | 2010-08-31 | 2,925,100 | 43.16 | 43.16 | 42.23 | 42.50 | 00:00:00 | | 2010-09-01 | 1,676,500 | 43.15 | 44.50 | 42.96 | 44.50 | 00:00:00 | | 2010-09-02 | 978,400 | 44.33 | 45.38 | 44.33 | 45.38 | 00:00:00 | | 2010-09-03 | 1,349,000 | 45.95 | 46.28 | 45.39 | 46.05 | 00:00:00 | | 2010-09-07 | 1,213,200 | 45.74 | 45.85 | 45.52 | 45.66 | 00:00:00 | | 2010-09-08 | 1,421,200 | 45.67 | 45.86 | 45.42 | 45.49 | 00:00:00 | | 2010-09-09 | 1,005,900 | 46.08 | 46.18 | 45.21 | 45.50 | 00:00:00 | | 2010-09-10 | 1,262,400 | 45.51 | 45.79 | 45.40 | 45.60 | 00:00:00 | | 2010-09-13 | 1,301,500 | 46.23 | 46.52 | 46.08 | 46.30 | 00:00:00 | | 2010-09-14 | 1,270,300 | 46.04 | 46.26 | 45.31 | 46.01 | 00:00:00 | | 2010-09-15 | 1,086,000 | 45.73 | 45.91 | 45.35 | 45.77 | 00:00:00 | | 2010-09-16 | 1,308,400 | 45.60 | 45.95 | 45.50 | 45.58 | 00:00:00 | | 2010-09-17 | 1,891,600 | 45.65 | 45.99 | 45.29 | 45.71 | 00:00:00 | | 2010-09-20 | 1,553,900 | 46.08 | 47.00 | 45.82 | 46.94 | 00:00:00 | | 2010-09-21 | 1,660,700 | 47.20 | 47.51 | 46.79 | 46.92 | 00:00:00 | | 2010-09-22 | 1,254,800 | 46.74 | 47.12 | 46.25 | 46.75 | 00:00:00 | | 2010-09-23 | 730,400 | 46.19 | 46.57 | 45.87 | 45.96 | 00:00:00 | | 2010-09-24 | 981,600 | 46.39 | 47.25 | 46.28 | 47.12 | 00:00:00 | | 2010-09-27 | 949,300 | 47.31 | 47.33 | 46.75 | 46.78 | 00:00:00 | | 2010-09-28 | 1,219,200 | 46.94 | 46.97 | 46.23 | 46.90 | 00:00:00 | | 2010-09-29 | 1,349,100 | 46.76 | 47.03 | 46.37 | 46.92 | 00:00:00 | | 2010-09-30 | 1,522,400 | 47.15 | 47.81 | 46.74 | 46.83 | 00:00:00 | | 2010-10-01 | 1,320,600 | 47.36 | 47.36 | 46.54 | 47.02 | 00:00:00 | | 2010-10-04 | 870,500 | 46.95 | 47.21 | 46.23 | 46.46 | 00:00:00 | | 2010-10-05 | 955,200 | 47.13 | 47.93 | 46.90 | 47.71 | 00:00:00 | | 2010-10-06 | 1,008,400 | 47.56 | 48.00 | 47.52 | 47.93 | 00:00:00 | | 2010-10-07 | 701,900 | 48.02 | 48.02 | 47.63 | 47.82 | 00:00:00 | | 2010-10-08 | 932,500 | 47.92 | 48.00 | 47.31 | 47.91 | 00:00:00 | | 2010-10-11 | 631,600 | 47.90 | 47.90 | 47.37 | 47.43 | 00:00:00 | | 2010-10-12 | 1,377,000 | 47.14 | 47.45 | 46.62 | 47.24 | 00:00:00 | | 2010-10-13 | 1,406,400 | 47.60 | 48.09 | 47.22 | 47.89 | 00:00:00 | | 2010-10-14 | 861,900 | 47.86 | 48.10 | 47.40 | 47.72 | 00:00:00 | | 2010-10-15 | 1,207,300 | 47.90 | 48.00 | 47.24 | 47.81 | 00:00:00 | | 2010-10-18 | 639,400 | 47.76 | 48.16 | 47.61 | 48.07 | 00:00:00 | | 2010-10-19 | 1,369,100 | 47.44 | 47.53 | 46.80 | 47.21 | 00:00:00 | | 2010-10-20 | 1,196,400 | 47.35 | 48.47 | 47.35 | 48.33 | 00:00:00 | | 2010-10-21 | 1,043,800 | 48.43 | 49.00 | 48.29 | 48.75 | 00:00:00 | | 2010-10-22 | 538,600 | 48.75 | 48.79 | 48.31 | 48.51 | 00:00:00 | | 2010-10-25 | 1,128,700 | 48.70 | 48.93 | 48.12 | 48.15 | 00:00:00 | | 2010-10-26 | 918,900 | 47.73 | 48.29 | 47.73 | 47.99 | 00:00:00 | | 2010-10-27 | 1,005,000 | 47.55 | 47.68 | 47.07 | 47.60 | 00:00:00 | | 2010-10-28 | 1,803,800 | 47.80 | 49.00 | 47.65 | 48.21 | 00:00:00 | | 2010-10-29 | 2,292,300 | 48.94 | 48.94 | 46.55 | 47.19 | 00:00:00 | | 2010-11-01 | 1,243,300 | 47.67 | 47.86 | 46.32 | 46.64 | 00:00:00 | | 2010-11-02 | 851,500 | 47.21 | 47.46 | 46.86 | 47.06 | 00:00:00 | | 2010-11-03 | 1,200,400 | 47.13 | 47.45 | 46.58 | 46.97 | 00:00:00 | | 2010-11-04 | 1,107,800 | 47.47 | 47.82 | 47.46 | 47.79 | 00:00:00 | | 2010-11-05 | 2,341,400 | 47.77 | 48.73 | 47.75 | 48.68 | 00:00:00 | | 2010-11-08 | 1,056,700 | 48.39 | 48.59 | 48.15 | 48.55 | 00:00:00 | | 2010-11-09 | 1,144,600 | 48.53 | 48.53 | 47.53 | 47.68 | 00:00:00 | | 2010-11-10 | 1,249,100 | 47.64 | 47.70 | 46.87 | 47.51 | 00:00:00 | | 2010-11-11 | 2,000,100 | 47.12 | 47.99 | 47.03 | 47.79 | 00:00:00 | | 2010-11-12 | 2,291,500 | 47.45 | 47.46 | 46.63 | 46.93 | 00:00:00 | | 2010-11-15 | 1,750,200 | 47.05 | 47.40 | 46.96 | 46.98 | 00:00:00 | | 2010-11-16 | 1,926,100 | 46.72 | 47.07 | 45.77 | 45.88 | 00:00:00 | | 2010-11-17 | 1,290,400 | 45.89 | 46.13 | 45.56 | 45.90 | 00:00:00 | | 2010-11-18 | 1,227,000 | 46.35 | 46.88 | 46.19 | 46.30 | 00:00:00 | | 2010-11-19 | 1,219,200 | 46.30 | 46.60 | 46.02 | 46.59 | 00:00:00 | | 2010-11-22 | 792,300 | 46.42 | 46.57 | 45.92 | 46.48 | 00:00:00 | | 2010-11-23 | 842,400 | 45.92 | 46.02 | 45.62 | 45.86 | 00:00:00 | | 2010-11-24 | 795,000 | 46.27 | 46.76 | 46.05 | 46.55 | 00:00:00 | | 2010-11-26 | 467,800 | 46.07 | 46.40 | 45.90 | 46.08 | 00:00:00 | | 2010-11-29 | 2,383,900 | 45.55 | 46.01 | 45.06 | 46.01 | 00:00:00 | | 2010-11-30 | 1,750,900 | 45.40 | 46.04 | 45.23 | 46.00 | 00:00:00 | | 2010-12-01 | 1,558,900 | 46.73 | 47.29 | 46.69 | 47.09 | 00:00:00 | | 2010-12-02 | 1,291,000 | 47.25 | 48.27 | 47.19 | 48.13 | 00:00:00 | | 2010-12-03 | 1,845,000 | 47.91 | 49.07 | 47.91 | 48.88 | 00:00:00 | | 2010-12-06 | 1,693,400 | 48.77 | 49.26 | 48.61 | 49.25 | 00:00:00 | | 2010-12-07 | 2,511,800 | 49.65 | 49.72 | 49.09 | 49.50 | 00:00:00 | | 2010-12-08 | 1,283,300 | 49.55 | 49.57 | 48.89 | 49.22 | 00:00:00 | | 2010-12-09 | 1,051,900 | 49.33 | 49.45 | 48.86 | 49.09 | 00:00:00 | | 2010-12-10 | 1,018,600 | 49.26 | 49.57 | 49.15 | 49.54 | 00:00:00 | | 2010-12-13 | 1,468,500 | 49.75 | 50.19 | 49.69 | 50.00 | 00:00:00 | | 2010-12-14 | 1,243,100 | 50.06 | 50.59 | 50.00 | 50.36 | 00:00:00 | | 2010-12-15 | 1,733,900 | 50.20 | 50.35 | 49.97 | 50.00 | 00:00:00 | | 2010-12-16 | 1,725,000 | 50.10 | 51.01 | 49.86 | 50.87 | 00:00:00 | | 2010-12-17 | 2,522,500 | 51.41 | 53.24 | 51.38 | 51.70 | 00:00:00 | | 2010-12-20 | 1,623,700 | 51.94 | 52.36 | 51.50 | 52.18 | 00:00:00 | | 2010-12-21 | 1,490,500 | 52.38 | 52.86 | 52.18 | 52.40 | 00:00:00 | | 2010-12-22 | 1,374,300 | 52.51 | 52.51 | 51.76 | 52.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
