|
 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 | | 2011-06-15 | 1,239,900 | 55.43 | 55.84 | 55.13 | 55.68 | 00:00:00 | | 2011-06-16 | 1,444,500 | 55.55 | 56.03 | 55.30 | 55.86 | 00:00:00 | | 2011-06-17 | 1,660,400 | 56.07 | 56.35 | 55.85 | 56.33 | 00:00:00 | | 2011-06-20 | 1,045,400 | 56.05 | 57.34 | 56.05 | 57.08 | 00:00:00 | | 2011-06-21 | 983,500 | 57.43 | 57.93 | 57.38 | 57.68 | 00:00:00 | | 2011-06-22 | 1,382,400 | 57.52 | 58.09 | 57.15 | 57.22 | 00:00:00 | | 2011-06-23 | 2,145,700 | 56.43 | 57.11 | 55.94 | 56.94 | 00:00:00 | | 2011-06-24 | 873,000 | 56.92 | 56.99 | 56.11 | 56.22 | 00:00:00 | | 2011-06-27 | 753,200 | 56.02 | 56.86 | 56.02 | 56.64 | 00:00:00 | | 2011-06-28 | 846,500 | 56.85 | 57.68 | 56.81 | 57.66 | 00:00:00 | | 2011-06-29 | 795,900 | 57.95 | 58.19 | 57.63 | 58.13 | 00:00:00 | | 2011-06-30 | 1,021,700 | 58.36 | 59.15 | 58.32 | 58.93 | 00:00:00 | | 2011-07-01 | 1,216,700 | 58.98 | 60.13 | 58.84 | 59.85 | 00:00:00 | | 2011-07-05 | 1,145,900 | 59.69 | 59.70 | 58.91 | 59.07 | 00:00:00 | | 2011-07-06 | 756,600 | 59.11 | 59.38 | 58.93 | 59.24 | 00:00:00 | | 2011-07-07 | 822,900 | 59.74 | 59.83 | 59.35 | 59.49 | 00:00:00 | | 2011-07-08 | 926,400 | 58.76 | 59.42 | 58.56 | 58.84 | 00:00:00 | | 2011-07-11 | 832,000 | 58.42 | 58.60 | 57.65 | 57.70 | 00:00:00 | | 2011-07-12 | 1,295,100 | 57.46 | 57.67 | 57.04 | 57.26 | 00:00:00 | | 2011-07-13 | 909,900 | 57.65 | 58.27 | 57.20 | 57.26 | 00:00:00 | | 2011-07-14 | 1,035,300 | 57.25 | 57.44 | 56.45 | 56.52 | 00:00:00 | | 2011-07-15 | 1,541,000 | 57.04 | 57.04 | 56.04 | 56.40 | 00:00:00 | | 2011-07-18 | 1,344,500 | 56.25 | 56.25 | 55.12 | 55.25 | 00:00:00 | | 2011-07-19 | 992,900 | 55.66 | 56.24 | 55.57 | 56.20 | 00:00:00 | | 2011-07-20 | 684,800 | 56.31 | 56.49 | 56.01 | 56.20 | 00:00:00 | | 2011-07-21 | 994,600 | 56.55 | 56.94 | 56.34 | 56.84 | 00:00:00 | | 2011-07-22 | 667,800 | 56.67 | 56.78 | 56.04 | 56.45 | 00:00:00 | | 2011-07-25 | 851,000 | 55.95 | 56.86 | 55.77 | 56.74 | 00:00:00 | | 2011-07-26 | 942,900 | 56.55 | 56.55 | 55.84 | 55.94 | 00:00:00 | | 2011-07-27 | 2,098,800 | 55.80 | 55.80 | 54.65 | 54.94 | 00:00:00 | | 2011-07-28 | 1,900,000 | 55.09 | 55.44 | 54.36 | 54.50 | 00:00:00 | | 2011-07-29 | 1,800,200 | 54.19 | 54.54 | 53.03 | 53.34 | 00:00:00 | | 2011-08-01 | 1,997,400 | 53.92 | 53.92 | 51.69 | 52.60 | 00:00:00 | | 2011-08-02 | 2,062,600 | 52.26 | 52.75 | 50.81 | 50.85 | 00:00:00 | | 2011-08-03 | 1,439,700 | 50.73 | 51.11 | 49.77 | 50.80 | 00:00:00 | | 2011-08-04 | 2,154,400 | 50.16 | 50.18 | 48.03 | 48.06 | 00:00:00 | | 2011-08-05 | 4,396,500 | 48.83 | 49.41 | 48.12 | 48.73 | 00:00:00 | | 2011-08-08 | 3,978,900 | 47.31 | 48.11 | 45.89 | 45.89 | 00:00:00 | | 2011-08-09 | 4,056,600 | 46.53 | 47.48 | 44.81 | 46.91 | 00:00:00 | | 2011-08-10 | 2,669,600 | 46.10 | 46.34 | 44.55 | 44.65 | 00:00:00 | | 2011-08-11 | 2,379,900 | 45.04 | 46.47 | 44.47 | 45.93 | 00:00:00 | | 2011-08-12 | 2,023,300 | 46.24 | 46.51 | 45.72 | 46.37 | 00:00:00 | | 2011-08-15 | 1,926,000 | 46.47 | 47.23 | 46.24 | 46.97 | 00:00:00 | | 2011-08-16 | 1,783,700 | 46.56 | 47.11 | 46.06 | 46.57 | 00:00:00 | | 2011-08-17 | 1,283,300 | 46.80 | 47.26 | 46.14 | 46.46 | 00:00:00 | | 2011-08-18 | 2,133,800 | 45.15 | 45.22 | 43.45 | 43.84 | 00:00:00 | | 2011-08-19 | 1,473,100 | 43.32 | 44.28 | 42.84 | 42.94 | 00:00:00 | | 2011-08-22 | 1,537,400 | 43.83 | 43.86 | 42.46 | 42.51 | 00:00:00 | | 2011-08-23 | 1,260,500 | 42.62 | 43.71 | 42.44 | 43.71 | 00:00:00 | | 2011-08-24 | 1,537,200 | 43.45 | 44.53 | 43.35 | 44.46 | 00:00:00 | | 2011-08-25 | 1,219,500 | 44.65 | 44.78 | 43.27 | 43.43 | 00:00:00 | | 2011-08-26 | 1,207,400 | 43.15 | 44.75 | 42.44 | 44.41 | 00:00:00 | | 2011-08-29 | 1,670,100 | 45.05 | 45.96 | 44.96 | 45.80 | 00:00:00 | | 2011-08-30 | 1,363,100 | 45.52 | 46.82 | 45.15 | 46.52 | 00:00:00 | | 2011-08-31 | 2,197,800 | 46.91 | 47.91 | 46.91 | 47.34 | 00:00:00 | | 2011-09-01 | 1,412,600 | 47.28 | 47.59 | 46.29 | 46.37 | 00:00:00 | | 2011-09-02 | 1,476,000 | 45.49 | 45.49 | 44.17 | 44.24 | 00:00:00 | | 2011-09-06 | 2,022,600 | 43.64 | 44.13 | 42.43 | 43.46 | 00:00:00 | | 2011-09-07 | 1,793,100 | 44.22 | 45.11 | 44.00 | 44.89 | 00:00:00 | | 2011-09-08 | 1,311,500 | 44.52 | 44.94 | 44.01 | 44.11 | 00:00:00 | | 2011-09-09 | 1,709,300 | 43.58 | 43.66 | 42.56 | 42.78 | 00:00:00 | | 2011-09-12 | 1,844,700 | 42.31 | 43.07 | 42.08 | 42.97 | 00:00:00 | | 2011-09-13 | 1,650,900 | 42.96 | 43.59 | 42.63 | 43.16 | 00:00:00 | | 2011-09-14 | 1,734,900 | 43.40 | 44.61 | 42.60 | 44.06 | 00:00:00 | | 2011-09-15 | 1,701,900 | 44.42 | 44.84 | 43.96 | 44.30 | 00:00:00 | | 2011-09-16 | 2,077,100 | 44.55 | 45.07 | 44.23 | 44.93 | 00:00:00 | | 2011-09-19 | 1,288,800 | 44.13 | 44.58 | 43.68 | 44.37 | 00:00:00 | | 2011-09-20 | 1,498,800 | 44.66 | 45.07 | 44.09 | 44.15 | 00:00:00 | | 2011-09-21 | 1,383,500 | 43.99 | 44.15 | 42.40 | 42.42 | 00:00:00 | | 2011-09-22 | 1,856,800 | 41.27 | 41.34 | 40.25 | 40.85 | 00:00:00 | | 2011-09-23 | 1,620,200 | 40.51 | 42.26 | 40.38 | 41.46 | 00:00:00 | | 2011-09-26 | 1,274,900 | 41.99 | 42.96 | 41.16 | 42.88 | 00:00:00 | | 2011-09-27 | 2,054,300 | 43.92 | 44.33 | 43.34 | 43.65 | 00:00:00 | | 2011-09-28 | 1,904,600 | 43.80 | 44.49 | 42.87 | 42.94 | 00:00:00 | | 2011-09-29 | 1,907,500 | 43.86 | 44.24 | 42.62 | 43.47 | 00:00:00 | | 2011-09-30 | 1,454,500 | 42.21 | 43.26 | 41.98 | 42.00 | 00:00:00 | | 2011-10-03 | 1,815,200 | 41.66 | 42.61 | 40.47 | 40.48 | 00:00:00 | | 2011-10-04 | 1,859,300 | 39.82 | 41.63 | 39.63 | 41.56 | 00:00:00 | | 2011-10-05 | 1,120,100 | 41.61 | 42.71 | 41.50 | 42.59 | 00:00:00 | | 2011-10-06 | 2,384,100 | 43.13 | 44.15 | 42.98 | 43.97 | 00:00:00 | | 2011-10-07 | 2,600,600 | 44.34 | 45.05 | 43.31 | 43.40 | 00:00:00 | | 2011-10-10 | 2,297,600 | 44.27 | 44.37 | 43.58 | 43.91 | 00:00:00 | | 2011-10-11 | 2,804,400 | 43.66 | 44.56 | 43.62 | 44.36 | 00:00:00 | | 2011-10-12 | 3,335,300 | 44.80 | 46.85 | 44.68 | 45.92 | 00:00:00 | | 2011-10-13 | 2,409,000 | 45.88 | 45.88 | 44.73 | 44.88 | 00:00:00 | | 2011-10-14 | 1,077,100 | 45.41 | 45.68 | 44.66 | 45.43 | 00:00:00 | | 2011-10-17 | 1,609,500 | 45.46 | 45.48 | 44.27 | 44.39 | 00:00:00 | | 2011-10-18 | 1,397,700 | 44.24 | 45.27 | 43.86 | 44.96 | 00:00:00 | | 2011-10-19 | 1,424,000 | 44.90 | 45.29 | 44.09 | 44.15 | 00:00:00 | | 2011-10-20 | 1,808,100 | 44.01 | 44.27 | 43.08 | 43.70 | 00:00:00 | | 2011-10-21 | 2,831,800 | 44.13 | 44.66 | 43.78 | 44.25 | 00:00:00 | | 2011-10-24 | 2,273,200 | 44.36 | 45.00 | 44.34 | 44.61 | 00:00:00 | | 2011-10-25 | 2,705,600 | 44.35 | 44.87 | 43.80 | 44.02 | 00:00:00 | | 2011-10-26 | 3,083,700 | 44.55 | 44.72 | 43.34 | 43.54 | 00:00:00 | | 2011-10-27 | 3,151,700 | 44.95 | 44.98 | 44.18 | 44.31 | 00:00:00 | | 2011-10-28 | 2,628,100 | 44.52 | 45.08 | 43.93 | 44.99 | 00:00:00 | | 2011-10-31 | 20,617,600 | 44.65 | 47.49 | 44.31 | 45.60 | 00:00:00 | | 2011-11-01 | 11,257,400 | 17.02 | 18.84 | 16.67 | 18.80 | 00:00:00 | | 2011-11-02 | 5,775,800 | 18.95 | 20.21 | 18.85 | 20.12 | 00:00:00 | | 2011-11-03 | 3,987,300 | 20.32 | 20.76 | 20.18 | 20.40 | 00:00:00 | | 2011-11-04 | 3,460,700 | 19.98 | 20.62 | 18.67 | 20.10 | 00:00:00 | | 2011-11-07 | 3,209,800 | 20.08 | 20.43 | 19.93 | 20.28 | 00:00:00 | | 2011-11-08 | 3,310,400 | 19.78 | 20.00 | 19.17 | 19.74 | 00:00:00 | | 2011-11-09 | 4,430,500 | 18.93 | 19.43 | 18.46 | 19.02 | 00:00:00 | | 2011-11-10 | 2,156,300 | 19.34 | 19.49 | 19.00 | 19.37 | 00:00:00 | | 2011-11-11 | 1,787,800 | 19.49 | 20.05 | 19.38 | 19.88 | 00:00:00 | | 2011-11-14 | 1,726,600 | 19.74 | 20.16 | 19.70 | 19.97 | 00:00:00 | | 2011-11-15 | 2,437,400 | 19.84 | 20.29 | 19.76 | 20.04 | 00:00:00 | | 2011-11-16 | 1,367,900 | 19.81 | 19.96 | 19.53 | 19.58 | 00:00:00 | | 2011-11-17 | 2,759,400 | 19.50 | 19.91 | 19.49 | 19.71 | 00:00:00 | | 2011-11-18 | 2,105,700 | 19.72 | 19.85 | 19.60 | 19.71 | 00:00:00 | | 2011-11-21 | 1,651,300 | 19.35 | 19.68 | 19.23 | 19.57 | 00:00:00 | | 2011-11-22 | 1,793,200 | 19.45 | 19.63 | 19.32 | 19.44 | 00:00:00 | | 2011-11-23 | 1,301,400 | 19.22 | 19.32 | 18.99 | 19.09 | 00:00:00 | | 2011-11-25 | 994,000 | 18.92 | 19.37 | 18.84 | 19.07 | 00:00:00 | | 2011-11-28 | 1,977,500 | 19.74 | 20.06 | 19.64 | 19.85 | 00:00:00 | | 2011-11-29 | 1,305,200 | 19.93 | 20.10 | 19.56 | 19.61 | 00:00:00 | | 2011-11-30 | 3,207,300 | 20.23 | 20.34 | 20.03 | 20.17 | 00:00:00 | | 2011-12-01 | 1,534,500 | 20.06 | 20.31 | 19.78 | 19.81 | 00:00:00 | | 2011-12-02 | 1,705,800 | 20.13 | 20.23 | 19.83 | 19.85 | 00:00:00 | | 2011-12-05 | 1,632,200 | 20.14 | 20.27 | 20.01 | 20.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
