|
 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 | | 2012-11-19 | 956,600 | 21.15 | 21.37 | 21.07 | 21.34 | 00:00:00 | | 2012-11-20 | 657,100 | 21.33 | 21.40 | 21.12 | 21.36 | 00:00:00 | | 2012-11-21 | 368,900 | 21.42 | 21.49 | 21.25 | 21.45 | 00:00:00 | | 2012-11-23 | 120,500 | 21.52 | 21.74 | 21.45 | 21.67 | 00:00:00 | | 2012-11-26 | 685,300 | 21.66 | 21.98 | 21.63 | 21.87 | 00:00:00 | | 2012-11-27 | 661,300 | 21.85 | 21.93 | 21.65 | 21.74 | 00:00:00 | | 2012-11-28 | 423,500 | 21.62 | 22.07 | 21.46 | 22.02 | 00:00:00 | | 2012-11-29 | 682,700 | 22.19 | 22.34 | 22.14 | 22.25 | 00:00:00 | | 2012-11-30 | 941,700 | 22.21 | 22.40 | 22.14 | 22.37 | 00:00:00 | | 2012-12-03 | 858,500 | 22.38 | 22.48 | 22.26 | 22.31 | 00:00:00 | | 2012-12-04 | 524,900 | 22.30 | 22.43 | 22.23 | 22.35 | 00:00:00 | | 2012-12-05 | 858,400 | 22.33 | 22.42 | 22.13 | 22.20 | 00:00:00 | | 2012-12-06 | 573,900 | 22.16 | 22.28 | 22.07 | 22.28 | 00:00:00 | | 2012-12-07 | 825,900 | 22.15 | 22.56 | 22.12 | 22.56 | 00:00:00 | | 2012-12-10 | 759,500 | 22.51 | 22.65 | 22.43 | 22.61 | 00:00:00 | | 2012-12-11 | 1,000,400 | 22.72 | 22.73 | 22.41 | 22.54 | 00:00:00 | | 2012-12-12 | 536,600 | 22.65 | 22.73 | 22.45 | 22.47 | 00:00:00 | | 2012-12-13 | 608,000 | 22.47 | 22.58 | 22.21 | 22.48 | 00:00:00 | | 2012-12-14 | 562,700 | 22.41 | 22.64 | 22.40 | 22.53 | 00:00:00 | | 2012-12-17 | 727,200 | 22.51 | 22.84 | 22.51 | 22.75 | 00:00:00 | | 2012-12-18 | 785,200 | 22.75 | 23.10 | 22.69 | 23.06 | 00:00:00 | | 2012-12-19 | 1,283,600 | 23.03 | 23.12 | 22.86 | 23.01 | 00:00:00 | | 2012-12-20 | 695,300 | 23.02 | 23.20 | 22.94 | 23.00 | 00:00:00 | | 2012-12-21 | 1,537,300 | 22.59 | 22.95 | 22.59 | 22.79 | 00:00:00 | | 2012-12-24 | 309,800 | 22.61 | 22.79 | 22.57 | 22.75 | 00:00:00 | | 2012-12-26 | 408,600 | 22.77 | 23.03 | 22.77 | 22.93 | 00:00:00 | | 2012-12-27 | 689,200 | 22.93 | 23.02 | 22.69 | 22.81 | 00:00:00 | | 2012-12-28 | 510,600 | 22.69 | 23.03 | 22.67 | 22.96 | 00:00:00 | | 2012-12-31 | 929,400 | 22.97 | 23.46 | 22.82 | 23.46 | 00:00:00 | | 2013-01-02 | 1,208,000 | 23.89 | 24.51 | 23.83 | 24.31 | 00:00:00 | | 2013-01-03 | 1,409,900 | 24.34 | 24.45 | 24.15 | 24.31 | 00:00:00 | | 2013-01-04 | 1,364,500 | 24.43 | 24.86 | 24.27 | 24.66 | 00:00:00 | | 2013-01-07 | 600,600 | 24.51 | 24.63 | 24.35 | 24.43 | 00:00:00 | | 2013-01-08 | 1,033,300 | 24.38 | 24.50 | 24.21 | 24.49 | 00:00:00 | | 2013-01-09 | 1,039,600 | 24.50 | 24.94 | 24.42 | 24.90 | 00:00:00 | | 2013-01-10 | 1,148,600 | 25.06 | 25.18 | 24.90 | 25.01 | 00:00:00 | | 2013-01-11 | 554,300 | 24.98 | 25.01 | 24.82 | 24.99 | 00:00:00 | | 2013-01-14 | 992,400 | 25.00 | 25.00 | 24.73 | 25.00 | 00:00:00 | | 2013-01-15 | 838,100 | 24.93 | 25.27 | 24.90 | 25.27 | 00:00:00 | | 2013-01-16 | 482,600 | 25.25 | 25.28 | 25.08 | 25.22 | 00:00:00 | | 2013-01-17 | 537,500 | 25.33 | 25.65 | 25.24 | 25.52 | 00:00:00 | | 2013-01-18 | 528,100 | 25.57 | 25.58 | 25.25 | 25.58 | 00:00:00 | | 2013-01-22 | 546,700 | 25.48 | 25.77 | 25.41 | 25.66 | 00:00:00 | | 2013-01-23 | 682,000 | 25.68 | 25.95 | 25.58 | 25.81 | 00:00:00 | | 2013-01-24 | 1,233,800 | 25.79 | 26.19 | 25.79 | 25.98 | 00:00:00 | | 2013-01-25 | 440,000 | 26.02 | 26.22 | 25.82 | 25.99 | 00:00:00 | | 2013-01-28 | 454,100 | 26.04 | 26.08 | 25.88 | 25.97 | 00:00:00 | | 2013-01-29 | 798,600 | 25.87 | 26.40 | 25.73 | 26.40 | 00:00:00 | | 2013-01-30 | 428,200 | 26.37 | 26.46 | 25.84 | 25.90 | 00:00:00 | | 2013-01-31 | 918,400 | 25.83 | 25.93 | 25.56 | 25.68 | 00:00:00 | | 2013-02-01 | 681,900 | 25.73 | 26.23 | 25.51 | 26.07 | 00:00:00 | | 2013-02-04 | 315,400 | 25.88 | 25.99 | 25.65 | 25.66 | 00:00:00 | | 2013-02-05 | 386,400 | 25.77 | 26.18 | 25.70 | 26.16 | 00:00:00 | | 2013-02-06 | 475,100 | 26.03 | 26.32 | 26.03 | 26.31 | 00:00:00 | | 2013-02-07 | 534,700 | 26.38 | 26.38 | 25.79 | 26.13 | 00:00:00 | | 2013-02-08 | 318,800 | 26.12 | 26.36 | 26.01 | 26.10 | 00:00:00 | | 2013-02-11 | 610,900 | 26.06 | 26.09 | 25.90 | 25.96 | 00:00:00 | | 2013-02-12 | 773,000 | 26.01 | 26.42 | 25.98 | 26.09 | 00:00:00 | | 2013-02-13 | 686,800 | 26.18 | 26.31 | 25.96 | 26.02 | 00:00:00 | | 2013-02-14 | 956,800 | 25.91 | 26.09 | 25.86 | 25.90 | 00:00:00 | | 2013-02-15 | 646,200 | 25.96 | 26.50 | 25.95 | 26.46 | 00:00:00 | | 2013-02-19 | 1,083,300 | 26.45 | 26.50 | 26.17 | 26.49 | 00:00:00 | | 2013-02-20 | 706,100 | 26.43 | 26.48 | 25.87 | 25.89 | 00:00:00 | | 2013-02-21 | 1,088,900 | 25.89 | 25.97 | 25.32 | 25.41 | 00:00:00 | | 2013-02-22 | 358,800 | 25.51 | 25.91 | 25.49 | 25.79 | 00:00:00 | | 2013-02-25 | 453,700 | 25.92 | 26.05 | 25.12 | 25.16 | 00:00:00 | | 2013-02-26 | 494,600 | 25.29 | 25.35 | 24.95 | 25.24 | 00:00:00 | | 2013-02-27 | 1,348,200 | 26.00 | 26.50 | 25.71 | 25.79 | 00:00:00 | | 2013-02-28 | 1,447,100 | 25.80 | 26.59 | 25.74 | 26.33 | 00:00:00 | | 2013-03-01 | 1,084,900 | 26.08 | 26.33 | 25.74 | 26.12 | 00:00:00 | | 2013-03-04 | 793,800 | 26.00 | 26.12 | 25.68 | 26.01 | 00:00:00 | | 2013-03-05 | 1,065,300 | 26.09 | 26.82 | 26.09 | 26.76 | 00:00:00 | | 2013-03-06 | 746,900 | 26.85 | 26.99 | 26.71 | 26.76 | 00:00:00 | | 2013-03-07 | 468,200 | 26.76 | 27.05 | 26.68 | 27.04 | 00:00:00 | | 2013-03-08 | 810,700 | 27.18 | 27.80 | 27.07 | 27.75 | 00:00:00 | | 2013-03-11 | 764,800 | 27.67 | 27.81 | 27.55 | 27.76 | 00:00:00 | | 2013-03-12 | 782,700 | 27.75 | 27.75 | 27.39 | 27.65 | 00:00:00 | | 2013-03-13 | 520,100 | 27.56 | 27.70 | 27.49 | 27.69 | 00:00:00 | | 2013-03-14 | 590,700 | 27.75 | 28.14 | 27.70 | 28.14 | 00:00:00 | | 2013-03-15 | 1,772,300 | 28.04 | 28.47 | 27.91 | 28.43 | 00:00:00 | | 2013-03-18 | 1,098,000 | 28.14 | 28.66 | 28.06 | 28.52 | 00:00:00 | | 2013-03-19 | 1,284,100 | 28.66 | 28.96 | 28.41 | 28.80 | 00:00:00 | | 2013-03-20 | 558,300 | 28.99 | 29.26 | 28.91 | 29.16 | 00:00:00 | | 2013-03-21 | 520,800 | 29.02 | 29.32 | 28.81 | 29.00 | 00:00:00 | | 2013-03-22 | 456,700 | 29.08 | 29.26 | 28.99 | 29.14 | 00:00:00 | | 2013-03-25 | 937,400 | 29.15 | 29.38 | 28.63 | 28.75 | 00:00:00 | | 2013-03-26 | 861,100 | 28.92 | 28.97 | 28.53 | 28.60 | 00:00:00 | | 2013-03-27 | 713,600 | 28.44 | 28.44 | 28.05 | 28.34 | 00:00:00 | | 2013-03-28 | 989,900 | 28.41 | 28.47 | 27.97 | 28.43 | 00:00:00 | | 2013-04-01 | 643,600 | 28.49 | 28.59 | 27.96 | 28.09 | 00:00:00 | | 2013-04-02 | 562,600 | 28.22 | 28.24 | 27.83 | 27.89 | 00:00:00 | | 2013-04-03 | 909,000 | 27.92 | 28.05 | 27.12 | 27.22 | 00:00:00 | | 2013-04-04 | 985,300 | 27.20 | 27.29 | 27.05 | 27.27 | 00:00:00 | | 2013-04-05 | 375,000 | 26.94 | 27.35 | 26.81 | 27.30 | 00:00:00 | | 2013-04-08 | 361,700 | 27.40 | 27.64 | 27.17 | 27.63 | 00:00:00 | | 2013-04-09 | 372,700 | 27.59 | 27.69 | 27.35 | 27.49 | 00:00:00 | | 2013-04-10 | 539,100 | 27.52 | 28.10 | 27.52 | 27.94 | 00:00:00 | | 2013-04-11 | 645,800 | 27.96 | 28.48 | 27.90 | 28.26 | 00:00:00 | | 2013-04-12 | 485,400 | 28.14 | 28.24 | 27.77 | 27.91 | 00:00:00 | | 2013-04-15 | 844,000 | 27.67 | 27.76 | 26.87 | 26.96 | 00:00:00 | | 2013-04-16 | 615,300 | 27.23 | 27.36 | 27.05 | 27.33 | 00:00:00 | | 2013-04-17 | 834,600 | 27.04 | 27.05 | 26.38 | 26.58 | 00:00:00 | | 2013-04-18 | 720,400 | 26.55 | 26.73 | 26.15 | 26.24 | 00:00:00 | | 2013-04-19 | 262,400 | 26.29 | 26.59 | 26.09 | 26.43 | 00:00:00 | | 2013-04-22 | 797,800 | 26.44 | 26.51 | 25.94 | 26.14 | 00:00:00 | | 2013-04-23 | 412,700 | 26.35 | 26.69 | 26.20 | 26.63 | 00:00:00 | | 2013-04-24 | 382,700 | 26.68 | 26.92 | 26.60 | 26.82 | 00:00:00 | | 2013-04-25 | 364,500 | 26.96 | 27.41 | 26.90 | 27.23 | 00:00:00 | | 2013-04-26 | 316,300 | 27.23 | 27.27 | 26.94 | 27.18 | 00:00:00 | | 2013-04-29 | 276,500 | 27.27 | 27.39 | 27.07 | 27.27 | 00:00:00 | | 2013-04-30 | 641,500 | 27.19 | 27.69 | 27.09 | 27.60 | 00:00:00 | | 2013-05-01 | 1,439,300 | 27.42 | 27.66 | 27.20 | 27.24 | 00:00:00 | | 2013-05-02 | 826,400 | 27.25 | 28.00 | 27.10 | 27.55 | 00:00:00 | | 2013-05-03 | 607,300 | 28.11 | 28.21 | 27.89 | 28.14 | 00:00:00 | | 2013-05-06 | 771,000 | 28.11 | 28.87 | 28.11 | 28.86 | 00:00:00 | | 2013-05-07 | 768,700 | 28.92 | 29.36 | 28.92 | 29.36 | 00:00:00 | | 2013-05-08 | 498,800 | 29.22 | 29.58 | 29.22 | 29.50 | 00:00:00 | | 2013-05-09 | 466,300 | 29.48 | 29.71 | 29.40 | 29.52 | 00:00:00 | | 2013-05-10 | 356,800 | 29.51 | 29.72 | 29.40 | 29.68 | 00:00:00 | | 2013-05-13 | 664,400 | 29.69 | 29.91 | 29.49 | 29.72 | 00:00:00 | | 2013-05-14 | 557,700 | 29.68 | 30.18 | 29.56 | 30.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
