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
2013-05-14	557,700	29.68	30.18	29.56	30.18	00:00:00
2013-05-15	400,600	30.12	30.55	29.98	30.42	00:00:00
2013-05-16	596,800	30.39	30.45	30.00	30.04	00:00:00
2013-05-17	407,300	30.21	30.83	30.10	30.75	00:00:00
2013-05-20	613,300	30.71	30.93	30.55	30.67	00:00:00
2013-05-21	607,000	30.67	30.89	30.54	30.56	00:00:00
2013-05-22	999,700	30.50	30.90	30.32	30.48	00:00:00
2013-05-23	640,300	30.23	30.49	30.15	30.49	00:00:00
2013-05-24	208,700	30.31	30.35	29.96	30.33	00:00:00
2013-05-28	246,400	30.63	30.77	30.39	30.58	00:00:00
2013-05-29	498,800	30.31	30.51	30.06	30.08	00:00:00
2013-05-30	765,400	30.15	30.22	29.86	30.18	00:00:00
2013-05-31	580,100	30.07	30.62	29.95	30.15	00:00:00
2013-06-03	734,700	30.27	30.27	29.45	29.85	00:00:00
2013-06-04	588,400	29.80	30.06	29.43	29.48	00:00:00
2013-06-05	480,500	29.40	29.40	28.72	28.75	00:00:00
2013-06-06	440,900	28.67	29.20	28.67	29.20	00:00:00
2013-06-07	533,400	29.39	29.97	29.25	29.94	00:00:00
2013-06-10	416,900	30.09	30.70	29.84	30.05	00:00:00
2013-06-11	233,200	29.65	29.91	29.45	29.68	00:00:00
2013-06-12	353,300	29.89	29.89	29.23	29.29	00:00:00
2013-06-13	221,900	29.24	29.89	29.20	29.83	00:00:00
2013-06-14	224,600	29.81	29.99	29.66	29.73	00:00:00
2013-06-17	376,600	30.01	30.12	29.59	29.70	00:00:00
2013-06-18	346,600	29.76	30.14	29.59	30.12	00:00:00
2013-06-19	281,900	30.04	30.07	29.57	29.57	00:00:00
2013-06-20	733,000	29.29	29.39	28.86	28.90	00:00:00
2013-06-21	1,129,200	29.02	29.10	28.40	28.92	00:00:00
2013-06-24	654,600	28.52	28.72	28.08	28.12	00:00:00
2013-06-25	773,100	28.48	28.60	28.22	28.45	00:00:00
2013-06-26	845,000	28.78	29.22	28.65	29.09	00:00:00
2013-06-27	612,600	29.36	29.94	29.18	29.82	00:00:00
2013-06-28	1,665,800	29.72	29.78	29.34	29.41	00:00:00
2013-07-01	512,800	29.58	30.42	29.45	30.26	00:00:00
2013-07-02	628,500	30.20	30.41	29.79	29.97	00:00:00
2013-07-03	219,000	29.11	30.23	29.11	30.19	00:00:00
2013-07-05	600,300	30.50	30.90	30.30	30.75	00:00:00
2013-07-08	643,400	30.92	31.02	30.81	30.83	00:00:00
2013-07-09	724,400	31.13	31.60	31.01	31.55	00:00:00
2013-07-10	376,200	31.51	31.74	31.33	31.61	00:00:00
2013-07-11	869,900	32.00	32.24	31.09	31.68	00:00:00
2013-07-12	352,200	31.67	31.83	31.57	31.66	00:00:00
2013-07-15	233,300	31.65	31.84	31.58	31.63	00:00:00
2013-07-16	333,100	31.65	31.72	31.14	31.14	00:00:00
2013-07-17	750,900	31.26	31.33	30.89	31.13	00:00:00
2013-07-18	380,200	31.22	31.66	31.08	31.47	00:00:00
2013-07-19	515,600	31.55	31.64	31.43	31.48	00:00:00
2013-07-22	504,400	31.55	31.64	31.40	31.49	00:00:00
2013-07-23	582,000	31.50	31.63	31.25	31.49	00:00:00
2013-07-24	371,400	31.50	31.62	31.31	31.49	00:00:00
2013-07-25	489,200	31.42	31.53	31.22	31.34	00:00:00
2013-07-26	380,600	31.18	31.29	30.82	30.97	00:00:00
2013-07-29	563,500	30.94	31.09	30.68	30.79	00:00:00
2013-07-30	681,800	31.01	31.19	30.69	30.79	00:00:00
2013-07-31	1,121,100	30.95	31.41	30.75	31.24	00:00:00
2013-08-01	2,837,000	31.94	34.58	31.94	34.34	00:00:00
2013-08-02	1,375,700	34.87	35.21	33.96	34.41	00:00:00
2013-08-05	662,300	34.31	34.81	34.18	34.56	00:00:00
2013-08-06	502,900	34.40	34.71	34.12	34.15	00:00:00
2013-08-07	419,800	33.87	34.10	33.70	33.94	00:00:00
2013-08-08	450,900	33.57	34.07	33.53	33.75	00:00:00
2013-08-09	587,000	33.76	33.96	33.54	33.72	00:00:00
2013-08-12	424,800	33.50	34.11	33.50	33.84	00:00:00
2013-08-13	788,200	33.82	33.99	33.65	33.88	00:00:00
2013-08-14	564,200	33.90	34.12	33.76	33.87	00:00:00
2013-08-15	680,400	33.40	33.65	33.22	33.57	00:00:00
2013-08-16	337,800	33.51	33.76	33.51	33.60	00:00:00
2013-08-19	541,100	33.70	33.91	33.61	33.70	00:00:00
2013-08-20	726,500	33.75	34.05	33.71	33.90	00:00:00
2013-08-21	510,200	33.79	34.08	33.65	33.80	00:00:00
2013-08-22	353,300	33.88	34.23	33.68	34.05	00:00:00
2013-08-23	681,500	34.15	34.50	33.90	34.32	00:00:00
2013-08-26	468,600	34.42	34.50	34.16	34.29	00:00:00
2013-08-27	603,500	33.83	33.99	33.04	33.04	00:00:00
2013-08-28	409,300	32.97	33.16	32.81	33.11	00:00:00
2013-08-29	820,700	32.99	33.70	32.99	33.54	00:00:00
2013-08-30	648,100	33.57	33.57	32.84	32.85	00:00:00
2013-09-03	1,062,100	33.55	33.86	32.57	33.01	00:00:00
2013-09-04	632,600	33.07	33.61	32.92	33.56	00:00:00
2013-09-05	585,600	33.57	34.14	33.50	33.96	00:00:00
2013-09-06	1,032,600	34.10	34.31	33.54	34.03	00:00:00
2013-09-09	860,800	34.10	34.94	34.10	34.71	00:00:00
2013-09-10	548,300	35.00	35.52	34.91	35.46	00:00:00
2013-09-11	420,800	35.29	35.47	35.00	35.06	00:00:00
2013-09-12	360,200	35.02	35.33	34.90	35.00	00:00:00
2013-09-13	472,800	35.15	35.29	34.78	35.16	00:00:00
2013-09-16	556,200	35.59	35.69	35.25	35.34	00:00:00
2013-09-17	435,300	35.30	35.54	35.22	35.44	00:00:00
2013-09-18	951,600	35.49	35.72	35.21	35.50	00:00:00
2013-09-19	631,800	35.59	36.09	35.53	35.99	00:00:00
2013-09-20	1,173,300	35.94	36.31	35.82	35.94	00:00:00
2013-09-23	828,500	35.94	35.94	35.27	35.57	00:00:00
2013-09-24	783,100	35.56	36.08	35.52	35.65	00:00:00
2013-09-25	641,600	35.69	36.38	35.54	36.05	00:00:00
2013-09-26	835,400	36.18	36.51	36.05	36.39	00:00:00
2013-09-27	483,500	36.15	36.36	35.87	35.88	00:00:00
2013-09-30	680,400	35.41	36.10	35.20	35.95	00:00:00
2013-10-01	1,244,700	35.92	36.56	35.92	36.41	00:00:00
2013-10-02	759,000	36.19	36.53	36.01	36.53	00:00:00
2013-10-03	903,900	36.49	36.56	35.99	36.32	00:00:00
2013-10-04	294,300	36.29	36.56	36.19	36.45	00:00:00
2013-10-07	472,700	36.20	36.30	35.84	36.14	00:00:00
2013-10-08	1,064,100	36.05	36.19	35.31	35.45	00:00:00
2013-10-09	863,700	35.55	35.77	35.06	35.59	00:00:00
2013-10-10	745,000	35.99	36.51	35.98	36.49	00:00:00
2013-10-11	446,400	36.54	37.00	36.29	36.96	00:00:00
2013-10-14	421,400	36.56	37.19	36.54	37.08	00:00:00
2013-10-15	887,100	37.03	37.03	36.21	36.32	00:00:00
2013-10-16	880,700	36.51	36.56	36.11	36.34	00:00:00
2013-10-17	919,000	36.16	36.89	36.05	36.82	00:00:00
2013-10-18	520,600	36.87	37.20	36.87	37.17	00:00:00
2013-10-21	722,700	37.21	37.47	36.92	37.11	00:00:00
2013-10-22	434,600	37.33	37.72	37.13	37.30	00:00:00
2013-10-23	285,900	37.11	37.26	36.85	37.19	00:00:00
2013-10-24	563,200	37.07	37.49	37.07	37.28	00:00:00
2013-10-25	709,300	37.57	38.14	37.20	38.13	00:00:00
2013-10-28	684,600	38.01	38.03	37.54	37.71	00:00:00
2013-10-29	942,300	37.79	37.88	37.20	37.41	00:00:00
2013-10-30	1,013,300	37.31	37.54	36.87	36.98	00:00:00
2013-10-31	2,910,300	38.63	40.40	38.57	39.73	00:00:00
2013-11-01	1,419,500	39.95	41.62	39.55	40.40	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 > >>