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
2011-12-05	1,632,200	20.14	20.27	20.01	20.14	00:00:00
2011-12-06	1,510,500	20.10	20.19	19.90	19.92	00:00:00
2011-12-07	1,703,500	19.98	19.98	19.57	19.67	00:00:00
2011-12-08	1,476,600	19.57	19.74	19.24	19.29	00:00:00
2011-12-09	1,338,700	19.35	20.04	19.35	19.94	00:00:00
2011-12-12	1,809,800	19.68	19.83	19.37	19.56	00:00:00
2011-12-13	1,433,000	19.63	19.91	19.25	19.36	00:00:00
2011-12-14	1,357,200	19.14	19.20	18.80	18.83	00:00:00
2011-12-15	1,803,300	19.04	19.31	18.77	19.23	00:00:00
2011-12-16	2,338,500	19.34	19.53	18.94	19.19	00:00:00
2011-12-19	1,724,900	19.26	19.49	18.91	19.00	00:00:00
2011-12-20	1,903,600	19.28	19.86	19.23	19.81	00:00:00
2011-12-21	2,392,600	19.75	19.89	19.47	19.84	00:00:00
2011-12-22	1,571,000	19.98	20.22	19.58	19.67	00:00:00
2011-12-23	930,800	19.79	20.20	19.73	20.20	00:00:00
2011-12-27	731,500	20.12	20.20	20.07	20.12	00:00:00
2011-12-28	1,118,600	20.05	20.09	19.31	19.33	00:00:00
2011-12-29	661,700	19.40	19.69	19.34	19.64	00:00:00
2011-12-30	921,200	19.64	19.73	19.30	19.33	00:00:00
2012-01-03	1,679,000	19.65	19.88	19.53	19.57	00:00:00
2012-01-04	1,703,300	19.59	20.13	19.52	20.05	00:00:00
2012-01-05	1,641,200	19.90	20.23	19.82	20.22	00:00:00
2012-01-06	1,240,000	20.18	20.35	20.04	20.27	00:00:00
2012-01-09	1,018,600	20.36	20.59	20.19	20.57	00:00:00
2012-01-10	1,021,100	20.77	20.86	20.65	20.73	00:00:00
2012-01-11	1,561,100	20.62	21.69	20.62	21.64	00:00:00
2012-01-12	2,439,400	21.63	22.39	21.58	22.02	00:00:00
2012-01-13	772,500	21.78	21.84	21.33	21.49	00:00:00
2012-01-17	1,187,000	21.82	22.23	21.69	21.85	00:00:00
2012-01-18	1,153,800	21.85	22.00	21.70	21.85	00:00:00
2012-01-19	1,806,600	21.97	22.34	21.91	22.29	00:00:00
2012-01-20	1,556,100	22.19	22.27	21.53	21.67	00:00:00
2012-01-23	1,376,200	21.72	22.00	21.28	21.29	00:00:00
2012-01-24	884,200	21.22	21.34	21.04	21.14	00:00:00
2012-01-25	1,131,700	21.07	21.57	21.05	21.52	00:00:00
2012-01-26	1,333,000	21.63	21.67	21.34	21.49	00:00:00
2012-01-27	700,700	21.38	21.79	21.28	21.66	00:00:00
2012-01-30	972,600	21.48	21.75	21.32	21.66	00:00:00
2012-01-31	1,014,900	21.74	21.80	21.44	21.74	00:00:00
2012-02-01	1,260,900	21.90	22.22	21.82	22.04	00:00:00
2012-02-02	787,300	22.03	22.30	21.98	22.24	00:00:00
2012-02-03	1,374,500	22.47	22.63	22.31	22.58	00:00:00
2012-02-06	750,100	22.46	22.64	22.28	22.64	00:00:00
2012-02-07	1,270,600	22.53	22.79	22.44	22.71	00:00:00
2012-02-08	1,673,200	22.74	22.77	22.39	22.60	00:00:00
2012-02-09	728,000	22.61	22.72	22.48	22.71	00:00:00
2012-02-10	1,098,700	22.45	22.69	22.39	22.60	00:00:00
2012-02-13	1,292,600	22.67	22.82	22.29	22.45	00:00:00
2012-02-14	1,347,800	22.38	22.42	22.21	22.42	00:00:00
2012-02-15	1,156,700	22.47	22.51	22.23	22.26	00:00:00
2012-02-16	1,027,200	22.29	22.55	22.25	22.50	00:00:00
2012-02-17	794,700	22.57	22.76	22.34	22.72	00:00:00
2012-02-21	1,133,300	22.84	23.00	22.67	22.83	00:00:00
2012-02-22	1,820,200	22.64	23.14	22.61	22.81	00:00:00
2012-02-23	1,773,400	22.81	23.60	22.66	23.43	00:00:00
2012-02-24	1,472,700	23.49	23.63	23.10	23.37	00:00:00
2012-02-27	1,307,300	23.17	23.45	22.97	23.17	00:00:00
2012-02-28	1,431,600	23.28	23.49	23.12	23.35	00:00:00
2012-02-29	10,225,500	23.35	25.17	23.35	24.95	00:00:00
2012-03-01	4,468,100	25.12	25.59	24.40	24.87	00:00:00
2012-03-02	2,897,000	24.43	24.79	23.85	23.89	00:00:00
2012-03-05	1,831,000	23.63	23.82	23.40	23.40	00:00:00
2012-03-06	1,644,400	23.13	23.19	22.68	22.70	00:00:00
2012-03-07	1,339,200	22.78	22.94	22.66	22.84	00:00:00
2012-03-08	1,548,800	22.96	23.12	22.74	22.80	00:00:00
2012-03-09	1,424,100	22.80	23.37	22.77	22.88	00:00:00
2012-03-12	1,024,100	22.90	22.98	22.59	22.73	00:00:00
2012-03-13	1,111,500	22.94	23.04	22.62	23.01	00:00:00
2012-03-14	1,119,200	22.85	23.10	22.55	22.69	00:00:00
2012-03-15	951,500	22.78	23.14	22.58	23.03	00:00:00
2012-03-16	2,260,700	23.01	23.12	22.84	22.97	00:00:00
2012-03-19	809,500	22.95	23.14	22.85	22.90	00:00:00
2012-03-20	953,700	22.79	22.81	22.42	22.68	00:00:00
2012-03-21	730,900	22.66	22.73	22.49	22.51	00:00:00
2012-03-22	978,500	22.31	22.59	22.20	22.33	00:00:00
2012-03-23	1,259,800	22.28	22.87	22.18	22.59	00:00:00
2012-03-26	1,177,800	22.77	23.04	22.77	22.98	00:00:00
2012-03-27	947,000	22.96	23.15	22.86	22.86	00:00:00
2012-03-28	1,356,200	22.92	23.15	22.56	22.85	00:00:00
2012-03-29	1,292,800	22.64	22.79	22.29	22.71	00:00:00
2012-03-30	1,525,100	22.89	23.04	22.75	22.94	00:00:00
2012-04-02	1,357,500	23.03	23.22	22.80	23.09	00:00:00
2012-04-03	1,989,700	23.06	23.33	22.87	23.32	00:00:00
2012-04-04	1,746,300	23.07	23.12	22.48	22.81	00:00:00
2012-04-05	1,005,700	22.69	22.85	22.61	22.68	00:00:00
2012-04-09	1,646,100	22.42	22.42	21.69	21.98	00:00:00
2012-04-10	1,713,100	22.00	22.00	21.49	21.50	00:00:00
2012-04-11	882,500	21.72	21.73	21.47	21.54	00:00:00
2012-04-12	1,211,900	21.53	21.94	21.46	21.82	00:00:00
2012-04-13	740,700	21.75	21.79	21.52	21.57	00:00:00
2012-04-16	1,262,200	21.59	21.65	21.26	21.38	00:00:00
2012-04-17	886,400	21.51	22.03	21.48	22.00	00:00:00
2012-04-18	1,005,500	21.98	22.10	21.82	21.87	00:00:00
2012-04-19	859,800	21.83	21.97	21.53	21.64	00:00:00
2012-04-20	600,000	21.75	22.08	21.66	21.95	00:00:00
2012-04-23	710,500	21.68	21.77	21.45	21.73	00:00:00
2012-04-24	771,200	21.76	22.15	21.72	22.07	00:00:00
2012-04-25	727,900	22.28	22.46	22.21	22.37	00:00:00
2012-04-26	1,050,600	22.42	22.47	22.29	22.32	00:00:00
2012-04-27	1,018,600	22.34	22.63	22.24	22.56	00:00:00
2012-04-30	1,590,000	22.56	22.61	21.96	22.46	00:00:00
2012-05-01	651,100	22.45	22.81	22.31	22.62	00:00:00
2012-05-02	842,000	22.49	22.60	22.17	22.47	00:00:00
2012-05-03	1,058,600	22.44	22.61	22.01	22.01	00:00:00
2012-05-04	2,028,200	22.09	22.92	21.95	21.97	00:00:00
2012-05-07	1,200,300	21.91	22.54	21.91	22.30	00:00:00
2012-05-08	1,193,200	22.14	22.19	21.58	22.06	00:00:00
2012-05-09	551,800	21.87	22.08	21.68	21.89	00:00:00
2012-05-10	582,200	22.03	22.10	21.68	21.79	00:00:00
2012-05-11	576,600	21.65	22.17	21.59	21.94	00:00:00
2012-05-14	638,200	21.72	21.78	21.49	21.50	00:00:00
2012-05-15	964,400	21.44	21.77	21.39	21.58	00:00:00
2012-05-16	1,044,500	21.69	21.96	21.33	21.34	00:00:00
2012-05-17	1,088,200	21.33	21.42	20.81	20.87	00:00:00
2012-05-18	908,100	20.94	20.98	20.53	20.55	00:00:00
2012-05-21	619,000	20.67	20.89	20.42	20.83	00:00:00
2012-05-22	714,200	20.92	21.02	20.67	20.78	00:00:00
2012-05-23	833,000	20.54	20.87	20.28	20.79	00:00:00
2012-05-24	805,800	20.74	20.92	20.55	20.78	00:00:00
2012-05-25	554,600	20.79	20.86	20.56	20.67	00:00:00
2012-05-29	593,700	20.81	21.11	20.78	20.91	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 > >>