TR4DER - ITT Corporation C [ITT] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	1,374,300	52.51	52.51	51.76	52.12	00:00:00
2010-12-23	691,300	52.16	52.42	51.88	51.99	00:00:00
2010-12-27	584,600	52.00	52.41	51.85	52.23	00:00:00
2010-12-28	641,300	52.26	52.36	51.73	52.06	00:00:00
2010-12-29	435,500	52.12	52.27	52.01	52.02	00:00:00
2010-12-30	518,400	51.98	52.29	51.95	52.04	00:00:00
2010-12-31	697,200	51.89	52.50	51.77	52.11	00:00:00
2011-01-03	1,193,700	52.51	52.95	52.32	52.79	00:00:00
2011-01-04	1,155,500	52.85	52.95	51.86	52.23	00:00:00
2011-01-05	760,900	52.14	52.68	51.80	52.42	00:00:00
2011-01-06	896,200	52.33	52.52	52.02	52.21	00:00:00
2011-01-07	753,200	52.34	52.73	52.19	52.62	00:00:00
2011-01-10	998,800	52.29	53.00	52.13	52.74	00:00:00
2011-01-11	927,400	52.84	53.28	52.61	52.78	00:00:00
2011-01-12	22,266,800	63.95	64.00	59.66	61.50	00:00:00
2011-01-13	6,676,700	60.18	60.47	59.26	59.45	00:00:00
2011-01-14	3,777,100	58.96	59.95	58.84	59.30	00:00:00
2011-01-18	2,690,100	59.06	59.30	58.92	59.03	00:00:00
2011-01-19	2,165,200	59.09	59.25	58.05	58.30	00:00:00
2011-01-20	2,462,100	57.92	58.49	57.75	58.18	00:00:00
2011-01-21	1,825,600	58.77	59.03	57.85	58.03	00:00:00
2011-01-24	1,844,400	58.40	58.89	57.98	58.71	00:00:00
2011-01-25	1,361,800	58.56	59.21	58.41	59.16	00:00:00
2011-01-26	1,358,100	59.19	60.00	59.07	59.41	00:00:00
2011-01-27	1,076,100	59.41	60.00	59.11	59.43	00:00:00
2011-01-28	1,179,000	59.28	59.67	58.46	58.64	00:00:00
2011-01-31	1,023,100	58.94	59.33	58.76	58.92	00:00:00
2011-02-01	1,152,000	59.41	59.44	58.93	59.19	00:00:00
2011-02-02	1,111,400	59.03	59.49	58.78	59.12	00:00:00
2011-02-03	1,892,300	59.18	60.18	58.61	59.56	00:00:00
2011-02-04	2,050,600	59.49	60.52	59.44	60.39	00:00:00
2011-02-07	1,224,400	60.58	61.21	60.44	60.47	00:00:00
2011-02-08	1,235,400	60.60	60.60	59.97	60.00	00:00:00
2011-02-09	988,400	59.69	59.94	59.48	59.73	00:00:00
2011-02-10	1,531,600	58.75	59.64	58.66	59.35	00:00:00
2011-02-11	1,467,100	59.01	59.81	59.01	59.59	00:00:00
2011-02-14	1,299,100	59.51	59.90	59.47	59.74	00:00:00
2011-02-15	724,100	59.39	59.58	58.92	59.20	00:00:00
2011-02-16	761,900	59.28	59.56	58.48	59.09	00:00:00
2011-02-17	613,500	58.92	59.21	58.77	59.09	00:00:00
2011-02-18	1,258,800	58.98	60.09	58.70	59.84	00:00:00
2011-02-22	1,269,700	59.06	59.20	57.87	58.24	00:00:00
2011-02-23	1,085,500	58.24	58.44	56.98	57.32	00:00:00
2011-02-24	879,900	57.29	58.12	57.01	57.56	00:00:00
2011-02-25	758,300	57.71	58.03	57.61	57.95	00:00:00
2011-02-28	645,200	58.10	58.31	57.45	57.93	00:00:00
2011-03-01	1,370,100	58.24	58.24	56.75	56.81	00:00:00
2011-03-02	1,040,600	56.84	57.18	56.53	56.97	00:00:00
2011-03-03	1,204,400	57.29	58.02	57.03	57.68	00:00:00
2011-03-04	1,349,700	57.60	57.63	56.86	57.32	00:00:00
2011-03-07	1,163,100	57.40	57.67	56.57	56.67	00:00:00
2011-03-08	1,516,300	56.67	57.35	56.58	56.86	00:00:00
2011-03-09	1,425,100	56.83	57.43	56.56	56.89	00:00:00
2011-03-10	1,328,900	56.23	56.96	55.76	56.48	00:00:00
2011-03-11	882,400	56.33	57.15	55.95	56.96	00:00:00
2011-03-14	1,096,800	56.39	56.88	56.03	56.53	00:00:00
2011-03-15	1,492,000	54.98	56.75	54.98	56.34	00:00:00
2011-03-16	1,364,000	56.20	56.39	54.87	55.43	00:00:00
2011-03-17	1,102,700	56.30	56.40	55.80	56.21	00:00:00
2011-03-18	1,369,500	56.87	57.04	56.28	56.65	00:00:00
2011-03-21	991,500	57.24	58.04	56.92	57.46	00:00:00
2011-03-22	883,700	57.46	57.58	56.74	56.95	00:00:00
2011-03-23	949,000	56.68	57.31	56.21	57.26	00:00:00
2011-03-24	1,102,200	57.70	58.68	57.40	58.51	00:00:00
2011-03-25	871,500	58.52	59.12	58.41	58.59	00:00:00
2011-03-28	704,300	58.75	58.92	58.07	58.11	00:00:00
2011-03-29	678,500	58.03	58.61	57.78	58.52	00:00:00
2011-03-30	1,057,600	58.70	59.71	58.61	59.64	00:00:00
2011-03-31	1,141,900	59.50	60.24	59.36	60.05	00:00:00
2011-04-01	1,760,600	60.49	60.92	59.86	60.47	00:00:00
2011-04-04	1,363,200	60.42	61.04	59.86	60.79	00:00:00
2011-04-05	1,229,200	60.44	60.80	60.09	60.15	00:00:00
2011-04-06	1,004,000	60.44	60.70	59.73	59.77	00:00:00
2011-04-07	810,200	59.61	59.98	59.22	59.40	00:00:00
2011-04-08	1,098,500	59.56	59.99	58.61	58.80	00:00:00
2011-04-11	921,900	58.90	59.24	58.73	59.10	00:00:00
2011-04-12	1,076,800	58.69	59.08	58.46	58.59	00:00:00
2011-04-13	1,009,700	58.78	58.78	57.50	57.77	00:00:00
2011-04-14	820,800	57.40	57.91	56.82	57.79	00:00:00
2011-04-15	945,900	57.96	58.41	57.58	58.18	00:00:00
2011-04-18	1,119,200	57.47	57.87	57.08	57.85	00:00:00
2011-04-19	1,273,700	57.85	58.36	57.82	58.08	00:00:00
2011-04-20	602,300	58.71	59.08	58.64	59.00	00:00:00
2011-04-21	723,400	59.22	59.26	58.66	58.69	00:00:00
2011-04-25	699,300	58.56	58.91	58.31	58.56	00:00:00
2011-04-26	1,443,800	58.86	59.38	58.79	59.00	00:00:00
2011-04-27	1,447,800	59.07	59.41	58.90	59.28	00:00:00
2011-04-28	1,294,600	59.20	59.60	58.77	58.88	00:00:00
2011-04-29	2,100,000	59.62	59.75	57.61	57.79	00:00:00
2011-05-02	1,618,600	57.83	57.88	57.20	57.40	00:00:00
2011-05-03	2,217,900	56.57	57.41	56.22	56.45	00:00:00
2011-05-04	1,469,000	56.53	57.37	56.45	57.14	00:00:00
2011-05-05	1,633,000	56.90	58.26	56.76	57.53	00:00:00
2011-05-06	1,214,400	58.14	58.74	57.84	57.90	00:00:00
2011-05-09	553,400	57.88	58.25	57.56	57.91	00:00:00
2011-05-10	645,700	57.99	58.51	57.95	58.48	00:00:00
2011-05-11	812,500	58.19	58.47	57.39	57.64	00:00:00
2011-05-12	705,000	57.46	58.10	57.06	57.90	00:00:00
2011-05-13	1,005,300	57.79	58.09	57.12	57.30	00:00:00
2011-05-16	1,341,300	57.11	57.58	56.75	56.97	00:00:00
2011-05-17	1,162,300	56.83	56.90	56.05	56.50	00:00:00
2011-05-18	1,123,700	56.43	56.86	56.18	56.72	00:00:00
2011-05-19	1,096,300	57.03	57.32	56.57	57.29	00:00:00
2011-05-20	1,256,600	57.25	57.53	56.86	57.26	00:00:00
2011-05-23	1,386,800	56.66	57.33	56.54	56.75	00:00:00
2011-05-24	1,594,600	56.84	57.06	56.12	56.14	00:00:00
2011-05-25	1,331,300	56.58	56.96	55.81	56.58	00:00:00
2011-05-26	891,200	56.33	57.19	56.31	56.99	00:00:00
2011-05-27	712,100	57.33	57.34	56.94	57.10	00:00:00
2011-05-31	1,199,500	57.55	57.83	57.09	57.62	00:00:00
2011-06-01	1,585,500	57.60	57.72	56.23	56.23	00:00:00
2011-06-02	869,000	56.52	56.94	56.25	56.31	00:00:00
2011-06-03	930,300	55.60	56.29	55.50	55.75	00:00:00
2011-06-06	1,215,000	55.56	56.04	55.19	55.26	00:00:00
2011-06-07	2,300,100	55.69	55.96	55.36	55.42	00:00:00
2011-06-08	2,223,700	55.24	55.37	54.40	54.57	00:00:00
2011-06-09	1,618,500	54.62	56.11	54.56	55.78	00:00:00
2011-06-10	1,133,500	55.49	55.62	54.82	55.06	00:00:00
2011-06-13	1,443,700	55.22	55.30	54.82	55.02	00:00:00
2011-06-14	982,700	55.63	56.10	55.50	55.79	00:00:00
2011-06-15	1,239,900	55.43	55.84	55.13	55.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>