|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 937,600 | 37.56 | 37.75 | 35.62 | 36.69 | 00:00:00 | | 2000-12-14 | 847,400 | 36.69 | 36.69 | 35.75 | 36.12 | 00:00:00 | | 2000-12-15 | 736,200 | 35.88 | 36.00 | 34.50 | 35.38 | 00:00:00 | | 2000-12-18 | 801,400 | 35.38 | 36.00 | 34.75 | 35.81 | 00:00:00 | | 2000-12-19 | 741,400 | 35.56 | 36.88 | 34.44 | 35.31 | 00:00:00 | | 2000-12-20 | 669,600 | 35.44 | 35.44 | 34.38 | 34.69 | 00:00:00 | | 2000-12-21 | 784,200 | 34.62 | 35.25 | 34.50 | 35.19 | 00:00:00 | | 2000-12-22 | 729,200 | 35.44 | 38.25 | 35.44 | 36.44 | 00:00:00 | | 2000-12-26 | 225,400 | 36.19 | 37.38 | 36.19 | 36.88 | 00:00:00 | | 2000-12-27 | 294,200 | 36.75 | 37.50 | 36.69 | 37.31 | 00:00:00 | | 2000-12-28 | 889,600 | 37.50 | 39.62 | 37.50 | 39.12 | 00:00:00 | | 2000-12-29 | 648,800 | 39.12 | 39.25 | 37.88 | 38.75 | 00:00:00 | | 2001-01-02 | 461,200 | 38.38 | 38.62 | 36.50 | 36.88 | 00:00:00 | | 2001-01-03 | 1,188,400 | 37.12 | 39.00 | 36.38 | 38.50 | 00:00:00 | | 2001-01-04 | 917,000 | 37.75 | 38.75 | 37.75 | 38.31 | 00:00:00 | | 2001-01-05 | 1,390,600 | 38.06 | 38.25 | 36.81 | 37.88 | 00:00:00 | | 2001-01-08 | 514,600 | 37.88 | 38.50 | 37.81 | 38.50 | 00:00:00 | | 2001-01-09 | 575,600 | 37.50 | 38.50 | 37.44 | 38.50 | 00:00:00 | | 2001-01-10 | 577,200 | 38.50 | 38.50 | 37.25 | 37.50 | 00:00:00 | | 2001-01-11 | 776,800 | 37.50 | 38.50 | 36.94 | 38.31 | 00:00:00 | | 2001-01-12 | 338,800 | 38.44 | 38.44 | 37.12 | 37.69 | 00:00:00 | | 2001-01-16 | 522,000 | 37.31 | 38.50 | 36.62 | 38.50 | 00:00:00 | | 2001-01-17 | 545,600 | 38.50 | 38.75 | 37.75 | 38.19 | 00:00:00 | | 2001-01-18 | 577,400 | 38.38 | 38.75 | 37.25 | 38.00 | 00:00:00 | | 2001-01-19 | 311,400 | 37.62 | 37.62 | 36.50 | 37.44 | 00:00:00 | | 2001-01-22 | 371,800 | 37.31 | 37.38 | 36.75 | 37.00 | 00:00:00 | | 2001-01-23 | 1,473,400 | 37.50 | 40.00 | 37.44 | 38.88 | 00:00:00 | | 2001-01-24 | 1,641,800 | 39.50 | 42.12 | 39.38 | 39.69 | 00:00:00 | | 2001-01-25 | 740,000 | 39.62 | 40.94 | 39.44 | 39.69 | 00:00:00 | | 2001-01-26 | 866,200 | 39.50 | 39.94 | 39.00 | 39.31 | 00:00:00 | | 2001-01-29 | 615,000 | 39.90 | 39.95 | 39.25 | 39.37 | 00:00:00 | | 2001-01-30 | 819,600 | 39.37 | 40.00 | 39.22 | 39.86 | 00:00:00 | | 2001-01-31 | 671,000 | 39.87 | 40.25 | 39.00 | 39.85 | 00:00:00 | | 2001-02-01 | 256,400 | 39.95 | 40.00 | 39.40 | 39.86 | 00:00:00 | | 2001-02-02 | 730,000 | 39.80 | 40.26 | 39.00 | 40.00 | 00:00:00 | | 2001-02-05 | 437,400 | 40.00 | 40.00 | 39.35 | 40.00 | 00:00:00 | | 2001-02-06 | 579,600 | 40.00 | 40.49 | 39.75 | 40.49 | 00:00:00 | | 2001-02-07 | 839,400 | 40.49 | 41.40 | 40.30 | 41.21 | 00:00:00 | | 2001-02-08 | 809,000 | 41.00 | 41.88 | 40.70 | 41.77 | 00:00:00 | | 2001-02-09 | 989,200 | 41.52 | 43.04 | 41.21 | 41.23 | 00:00:00 | | 2001-02-12 | 528,000 | 41.48 | 42.37 | 41.39 | 41.90 | 00:00:00 | | 2001-02-13 | 1,075,800 | 42.15 | 43.35 | 41.95 | 42.96 | 00:00:00 | | 2001-02-14 | 1,728,800 | 42.71 | 44.25 | 42.59 | 43.50 | 00:00:00 | | 2001-02-15 | 1,390,000 | 43.50 | 44.00 | 42.99 | 43.99 | 00:00:00 | | 2001-02-16 | 1,488,000 | 43.25 | 43.49 | 41.70 | 41.98 | 00:00:00 | | 2001-02-20 | 1,584,000 | 41.98 | 42.00 | 39.45 | 40.00 | 00:00:00 | | 2001-02-21 | 669,400 | 40.10 | 40.74 | 39.25 | 39.90 | 00:00:00 | | 2001-02-22 | 1,006,800 | 39.65 | 40.46 | 39.20 | 39.82 | 00:00:00 | | 2001-02-23 | 341,000 | 39.90 | 39.91 | 39.01 | 39.75 | 00:00:00 | | 2001-02-26 | 416,800 | 40.50 | 40.98 | 39.88 | 40.86 | 00:00:00 | | 2001-02-27 | 489,200 | 40.86 | 41.21 | 40.57 | 40.73 | 00:00:00 | | 2001-02-28 | 370,200 | 40.98 | 40.99 | 40.25 | 40.55 | 00:00:00 | | 2001-03-01 | 929,600 | 40.80 | 41.15 | 40.65 | 41.01 | 00:00:00 | | 2001-03-02 | 952,400 | 41.25 | 42.75 | 40.90 | 42.06 | 00:00:00 | | 2001-03-05 | 570,000 | 42.06 | 42.75 | 41.83 | 42.74 | 00:00:00 | | 2001-03-06 | 992,800 | 42.70 | 43.66 | 42.65 | 43.19 | 00:00:00 | | 2001-03-07 | 609,000 | 43.15 | 43.55 | 42.40 | 43.37 | 00:00:00 | | 2001-03-08 | 546,800 | 43.62 | 43.62 | 42.76 | 43.49 | 00:00:00 | | 2001-03-09 | 723,600 | 43.35 | 43.35 | 42.35 | 42.65 | 00:00:00 | | 2001-03-12 | 681,400 | 42.87 | 43.00 | 41.50 | 41.60 | 00:00:00 | | 2001-03-13 | 643,200 | 41.85 | 41.90 | 40.62 | 40.69 | 00:00:00 | | 2001-03-14 | 573,000 | 40.40 | 40.75 | 39.80 | 40.11 | 00:00:00 | | 2001-03-15 | 808,000 | 40.00 | 40.02 | 39.15 | 39.31 | 00:00:00 | | 2001-03-16 | 993,000 | 38.50 | 38.91 | 37.91 | 38.12 | 00:00:00 | | 2001-03-19 | 332,800 | 38.20 | 39.30 | 38.20 | 39.21 | 00:00:00 | | 2001-03-20 | 547,800 | 39.15 | 40.15 | 38.67 | 39.40 | 00:00:00 | | 2001-03-21 | 1,247,200 | 39.40 | 39.60 | 37.70 | 37.94 | 00:00:00 | | 2001-03-22 | 839,800 | 37.90 | 37.90 | 35.55 | 36.60 | 00:00:00 | | 2001-03-23 | 624,000 | 37.25 | 37.55 | 37.06 | 37.40 | 00:00:00 | | 2001-03-26 | 508,600 | 37.40 | 38.25 | 37.21 | 38.21 | 00:00:00 | | 2001-03-27 | 483,600 | 38.30 | 38.82 | 38.00 | 38.59 | 00:00:00 | | 2001-03-28 | 738,200 | 38.50 | 38.64 | 37.71 | 37.95 | 00:00:00 | | 2001-03-29 | 352,600 | 38.00 | 39.20 | 37.38 | 37.85 | 00:00:00 | | 2001-03-30 | 774,800 | 37.80 | 39.20 | 37.59 | 38.75 | 00:00:00 | | 2001-04-02 | 673,800 | 39.00 | 39.62 | 38.35 | 38.54 | 00:00:00 | | 2001-04-03 | 578,000 | 38.45 | 39.10 | 37.95 | 38.21 | 00:00:00 | | 2001-04-04 | 634,800 | 38.22 | 39.94 | 38.00 | 39.49 | 00:00:00 | | 2001-04-05 | 536,600 | 39.60 | 40.97 | 39.20 | 40.91 | 00:00:00 | | 2001-04-06 | 347,400 | 40.66 | 40.66 | 39.28 | 40.08 | 00:00:00 | | 2001-04-09 | 293,400 | 40.20 | 41.00 | 40.20 | 40.49 | 00:00:00 | | 2001-04-10 | 358,400 | 40.90 | 42.59 | 40.90 | 41.94 | 00:00:00 | | 2001-04-11 | 502,800 | 42.40 | 42.40 | 41.10 | 41.54 | 00:00:00 | | 2001-04-12 | 486,200 | 41.55 | 42.00 | 40.85 | 41.72 | 00:00:00 | | 2001-04-16 | 318,200 | 41.50 | 41.90 | 41.00 | 41.52 | 00:00:00 | | 2001-04-17 | 355,800 | 41.27 | 42.15 | 41.27 | 41.98 | 00:00:00 | | 2001-04-18 | 1,285,600 | 42.20 | 44.11 | 42.00 | 43.27 | 00:00:00 | | 2001-04-19 | 872,400 | 43.30 | 44.50 | 42.35 | 43.91 | 00:00:00 | | 2001-04-20 | 811,600 | 43.91 | 44.50 | 43.30 | 43.46 | 00:00:00 | | 2001-04-23 | 304,400 | 43.21 | 43.97 | 43.04 | 43.69 | 00:00:00 | | 2001-04-24 | 571,600 | 43.69 | 44.70 | 43.35 | 44.45 | 00:00:00 | | 2001-04-25 | 478,200 | 44.20 | 44.85 | 43.00 | 44.56 | 00:00:00 | | 2001-04-26 | 483,600 | 44.56 | 45.00 | 44.30 | 44.59 | 00:00:00 | | 2001-04-27 | 734,800 | 44.84 | 44.90 | 43.97 | 44.90 | 00:00:00 | | 2001-04-30 | 1,233,600 | 44.76 | 44.76 | 43.86 | 43.93 | 00:00:00 | | 2001-05-01 | 1,411,600 | 44.00 | 44.80 | 43.00 | 43.50 | 00:00:00 | | 2001-05-02 | 955,600 | 43.65 | 43.65 | 43.10 | 43.51 | 00:00:00 | | 2001-05-03 | 1,201,600 | 43.64 | 43.85 | 41.00 | 43.55 | 00:00:00 | | 2001-05-04 | 669,800 | 43.30 | 44.09 | 42.50 | 43.95 | 00:00:00 | | 2001-05-07 | 335,200 | 43.81 | 44.11 | 43.63 | 43.98 | 00:00:00 | | 2001-05-08 | 465,200 | 44.00 | 44.60 | 43.85 | 44.37 | 00:00:00 | | 2001-05-09 | 541,600 | 43.90 | 44.45 | 43.01 | 44.24 | 00:00:00 | | 2001-05-10 | 433,400 | 44.45 | 44.97 | 44.20 | 44.92 | 00:00:00 | | 2001-05-11 | 812,200 | 44.92 | 46.20 | 44.78 | 45.45 | 00:00:00 | | 2001-05-14 | 577,800 | 45.15 | 45.82 | 45.03 | 45.64 | 00:00:00 | | 2001-05-15 | 603,400 | 45.39 | 46.07 | 45.35 | 46.04 | 00:00:00 | | 2001-05-16 | 911,200 | 45.70 | 47.82 | 45.70 | 47.79 | 00:00:00 | | 2001-05-17 | 1,070,600 | 47.79 | 48.03 | 47.30 | 47.94 | 00:00:00 | | 2001-05-18 | 518,600 | 47.94 | 48.37 | 47.60 | 48.08 | 00:00:00 | | 2001-05-21 | 581,000 | 48.45 | 48.86 | 47.70 | 48.80 | 00:00:00 | | 2001-05-22 | 878,400 | 48.60 | 49.00 | 47.70 | 48.55 | 00:00:00 | | 2001-05-23 | 586,400 | 48.20 | 48.53 | 47.57 | 48.29 | 00:00:00 | | 2001-05-24 | 511,600 | 48.20 | 48.28 | 47.80 | 48.08 | 00:00:00 | | 2001-05-25 | 397,000 | 47.83 | 48.30 | 47.83 | 48.21 | 00:00:00 | | 2001-05-29 | 361,800 | 48.00 | 48.24 | 47.65 | 47.76 | 00:00:00 | | 2001-05-30 | 353,200 | 47.80 | 47.95 | 46.65 | 47.51 | 00:00:00 | | 2001-05-31 | 807,800 | 47.52 | 47.60 | 46.52 | 46.66 | 00:00:00 | | 2001-06-01 | 659,400 | 46.70 | 46.99 | 46.45 | 46.85 | 00:00:00 | | 2001-06-04 | 551,800 | 46.95 | 47.05 | 46.54 | 47.03 | 00:00:00 | | 2001-06-05 | 452,400 | 47.02 | 47.90 | 46.92 | 47.86 | 00:00:00 | | 2001-06-06 | 588,400 | 47.61 | 47.79 | 47.05 | 47.39 | 00:00:00 | | 2001-06-07 | 525,000 | 47.50 | 47.90 | 47.03 | 47.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
