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
2012-05-29	593,700	20.81	21.11	20.78	20.91	00:00:00
2012-05-30	587,700	20.78	20.78	20.44	20.56	00:00:00
2012-05-31	1,057,200	20.52	20.62	20.05	20.53	00:00:00
2012-06-01	1,435,000	20.18	20.19	19.60	19.69	00:00:00
2012-06-04	1,223,200	19.68	19.78	19.33	19.71	00:00:00
2012-06-05	803,200	19.60	19.74	19.31	19.70	00:00:00
2012-06-06	812,800	19.81	20.14	19.78	20.02	00:00:00
2012-06-07	924,900	20.27	20.40	20.07	20.24	00:00:00
2012-06-08	1,097,700	20.16	20.35	19.93	20.18	00:00:00
2012-06-11	1,338,000	20.18	20.37	19.28	19.31	00:00:00
2012-06-12	1,740,400	19.40	19.64	19.31	19.50	00:00:00
2012-06-13	1,674,200	19.38	19.64	19.12	19.23	00:00:00
2012-06-14	611,200	19.27	19.48	19.10	19.19	00:00:00
2012-06-15	3,777,900	19.25	19.43	19.12	19.24	00:00:00
2012-06-18	1,798,000	19.04	19.18	18.85	19.04	00:00:00
2012-06-19	1,557,100	19.08	19.32	19.05	19.22	00:00:00
2012-06-20	691,600	19.17	19.28	19.03	19.08	00:00:00
2012-06-21	860,900	19.14	19.17	18.68	18.70	00:00:00
2012-06-22	3,323,700	18.29	18.38	17.62	18.04	00:00:00
2012-06-25	2,507,200	17.77	17.92	17.38	17.58	00:00:00
2012-06-26	1,121,400	17.48	17.76	17.47	17.49	00:00:00
2012-06-27	1,863,300	17.54	17.54	17.07	17.14	00:00:00
2012-06-28	1,114,600	17.03	17.26	16.88	17.20	00:00:00
2012-06-29	1,222,000	17.52	17.75	17.37	17.60	00:00:00
2012-07-02	1,320,900	17.88	17.91	17.57	17.88	00:00:00
2012-07-03	544,100	17.88	18.14	17.82	18.13	00:00:00
2012-07-05	908,200	18.07	18.20	17.92	18.07	00:00:00
2012-07-06	1,291,700	17.85	18.11	17.72	18.09	00:00:00
2012-07-09	1,524,800	18.02	18.03	17.60	17.95	00:00:00
2012-07-10	1,206,900	17.99	18.15	17.50	17.66	00:00:00
2012-07-11	1,111,400	17.61	17.84	17.37	17.48	00:00:00
2012-07-12	1,729,200	17.44	17.73	17.22	17.66	00:00:00
2012-07-13	752,100	17.75	17.94	17.62	17.70	00:00:00
2012-07-16	630,600	17.69	17.74	17.41	17.61	00:00:00
2012-07-17	1,024,500	17.73	17.81	17.51	17.68	00:00:00
2012-07-18	1,900,800	17.63	18.51	17.54	18.35	00:00:00
2012-07-19	1,508,600	18.43	18.89	18.43	18.72	00:00:00
2012-07-20	1,686,800	18.54	19.14	18.48	18.82	00:00:00
2012-07-23	1,003,100	18.45	18.77	18.22	18.58	00:00:00
2012-07-24	1,110,600	18.55	18.63	18.31	18.45	00:00:00
2012-07-25	760,900	18.53	18.66	18.30	18.33	00:00:00
2012-07-26	1,201,200	18.59	18.70	18.35	18.67	00:00:00
2012-07-27	1,841,400	18.83	19.01	18.54	18.90	00:00:00
2012-07-30	1,126,800	18.96	18.98	18.45	18.63	00:00:00
2012-07-31	1,662,800	18.63	19.08	18.60	18.74	00:00:00
2012-08-01	844,400	18.81	18.86	18.46	18.53	00:00:00
2012-08-02	1,384,600	18.32	18.48	17.90	18.18	00:00:00
2012-08-03	4,104,200	19.29	21.85	19.05	20.27	00:00:00
2012-08-06	1,803,800	20.41	20.55	20.17	20.37	00:00:00
2012-08-07	1,684,600	20.44	20.70	20.41	20.58	00:00:00
2012-08-08	1,244,800	20.54	20.61	20.36	20.55	00:00:00
2012-08-09	1,301,600	20.52	20.84	20.45	20.69	00:00:00
2012-08-10	802,200	20.64	20.85	20.52	20.72	00:00:00
2012-08-13	786,700	20.70	20.92	20.61	20.73	00:00:00
2012-08-14	752,000	20.84	20.99	20.51	20.54	00:00:00
2012-08-15	494,700	20.52	20.71	20.43	20.64	00:00:00
2012-08-16	897,100	20.61	20.91	20.44	20.80	00:00:00
2012-08-17	818,900	20.84	20.95	20.64	20.74	00:00:00
2012-08-20	590,800	20.70	20.76	20.29	20.65	00:00:00
2012-08-21	551,100	20.73	20.93	20.55	20.65	00:00:00
2012-08-22	550,400	20.60	20.81	20.46	20.60	00:00:00
2012-08-23	749,100	20.50	20.58	20.23	20.52	00:00:00
2012-08-24	374,500	20.53	20.65	20.29	20.44	00:00:00
2012-08-27	572,500	20.56	20.74	20.41	20.67	00:00:00
2012-08-28	591,700	20.61	20.74	20.53	20.55	00:00:00
2012-08-29	1,020,600	20.46	20.50	20.17	20.17	00:00:00
2012-08-30	526,800	20.06	20.07	19.71	19.79	00:00:00
2012-08-31	564,800	19.94	20.02	19.68	19.90	00:00:00
2012-09-04	484,300	19.90	20.04	19.49	19.89	00:00:00
2012-09-05	536,100	19.83	19.89	19.44	19.55	00:00:00
2012-09-06	866,500	19.67	20.44	19.67	20.44	00:00:00
2012-09-07	766,200	20.43	20.62	20.30	20.57	00:00:00
2012-09-10	706,500	20.59	20.82	20.37	20.65	00:00:00
2012-09-11	749,900	20.72	21.03	20.58	21.02	00:00:00
2012-09-12	702,000	21.03	21.16	20.78	21.15	00:00:00
2012-09-13	606,300	21.13	21.40	20.77	21.32	00:00:00
2012-09-14	868,000	21.32	21.66	21.26	21.54	00:00:00
2012-09-17	532,600	21.44	21.45	21.12	21.14	00:00:00
2012-09-18	533,300	21.09	21.16	20.83	20.97	00:00:00
2012-09-19	619,300	21.01	21.48	20.97	21.40	00:00:00
2012-09-20	816,300	21.27	21.43	20.70	21.08	00:00:00
2012-09-21	1,093,500	21.26	21.54	21.20	21.25	00:00:00
2012-09-24	493,900	21.11	21.21	20.91	20.99	00:00:00
2012-09-25	766,500	21.01	21.03	20.66	20.75	00:00:00
2012-09-26	1,406,000	20.70	20.71	20.18	20.31	00:00:00
2012-09-27	1,142,200	20.33	20.40	20.18	20.32	00:00:00
2012-09-28	1,002,400	20.16	20.24	19.97	20.15	00:00:00
2012-10-01	1,718,100	20.10	20.29	19.79	19.98	00:00:00
2012-10-02	797,100	20.12	20.32	19.90	20.04	00:00:00
2012-10-03	1,298,300	20.09	20.28	19.97	20.22	00:00:00
2012-10-04	723,200	20.31	20.53	20.24	20.53	00:00:00
2012-10-05	854,000	20.64	20.88	20.53	20.73	00:00:00
2012-10-08	799,300	20.61	20.80	20.50	20.71	00:00:00
2012-10-09	1,738,200	20.74	20.98	20.60	20.64	00:00:00
2012-10-10	937,800	20.56	20.56	20.32	20.39	00:00:00
2012-10-11	790,800	20.57	20.69	20.41	20.51	00:00:00
2012-10-12	617,200	20.74	20.80	20.50	20.55	00:00:00
2012-10-15	872,800	20.63	21.04	20.55	20.87	00:00:00
2012-10-16	680,300	20.94	21.06	20.77	20.85	00:00:00
2012-10-17	858,800	20.84	21.04	20.66	21.01	00:00:00
2012-10-18	917,800	20.85	20.93	20.52	20.88	00:00:00
2012-10-19	677,800	20.74	20.74	20.38	20.49	00:00:00
2012-10-22	598,900	20.41	20.59	20.31	20.53	00:00:00
2012-10-23	445,600	20.31	20.59	20.16	20.52	00:00:00
2012-10-24	726,300	20.62	20.80	20.50	20.73	00:00:00
2012-10-25	835,400	20.85	21.01	20.76	20.95	00:00:00
2012-10-26	490,800	20.89	20.99	20.57	20.69	00:00:00
2012-10-31	605,600	20.61	20.97	20.49	20.80	00:00:00
2012-11-01	1,440,800	20.80	21.65	20.57	21.44	00:00:00
2012-11-02	1,331,300	21.76	21.98	21.50	21.69	00:00:00
2012-11-05	1,457,700	21.50	22.29	20.41	22.16	00:00:00
2012-11-06	835,400	22.25	22.42	22.06	22.33	00:00:00
2012-11-07	1,563,700	22.00	22.17	21.62	21.72	00:00:00
2012-11-08	1,266,600	21.73	21.88	21.59	21.63	00:00:00
2012-11-09	1,011,500	21.60	21.89	21.35	21.72	00:00:00
2012-11-12	844,400	21.71	21.87	21.61	21.73	00:00:00
2012-11-13	617,100	21.58	21.83	21.55	21.57	00:00:00
2012-11-14	1,314,900	21.64	21.75	21.08	21.16	00:00:00
2012-11-15	902,700	20.96	21.18	20.71	20.99	00:00:00
2012-11-16	882,500	20.97	21.10	20.70	20.93	00:00:00
2012-11-19	956,600	21.15	21.37	21.07	21.34	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 > >>