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
2013-11-01	1,419,500	39.95	41.62	39.55	40.40	00:00:00
2013-11-04	1,012,700	40.60	40.95	40.46	40.82	00:00:00
2013-11-05	952,300	40.78	40.82	40.12	40.12	00:00:00
2013-11-06	645,000	40.35	40.51	39.62	39.96	00:00:00
2013-11-07	524,500	40.16	40.28	39.18	39.20	00:00:00
2013-11-08	626,300	39.38	40.50	39.33	40.42	00:00:00
2013-11-11	431,900	40.29	40.65	40.11	40.47	00:00:00
2013-11-12	813,200	40.43	41.13	40.35	41.12	00:00:00
2013-11-13	483,100	40.68	41.27	40.65	41.11	00:00:00
2013-11-14	518,300	41.08	41.35	40.87	41.34	00:00:00
2013-11-15	424,700	41.37	41.39	40.94	41.18	00:00:00
2013-11-18	751,800	41.24	41.47	40.40	40.59	00:00:00
2013-11-19	471,200	40.50	40.57	40.05	40.21	00:00:00
2013-11-20	1,063,400	40.79	40.79	40.12	40.58	00:00:00
2013-11-21	764,000	40.66	41.10	40.56	41.04	00:00:00
2013-11-22	661,000	40.87	41.34	40.87	41.29	00:00:00
2013-11-25	769,000	41.38	41.63	41.22	41.49	00:00:00
2013-11-26	411,100	41.48	41.79	41.32	41.36	00:00:00
2013-11-27	323,700	41.37	41.48	40.99	41.09	00:00:00
2013-11-29	240,400	41.09	41.15	40.74	40.82	00:00:00
2013-12-02	529,200	40.82	41.33	40.25	40.78	00:00:00
2013-12-03	634,200	40.63	40.87	40.18	40.43	00:00:00
2013-12-04	339,100	40.34	40.78	39.95	40.40	00:00:00
2013-12-05	1,471,800	40.27	40.42	39.73	39.99	00:00:00
2013-12-06	798,700	40.48	40.84	40.16	40.19	00:00:00
2013-12-09	1,494,700	40.50	41.41	40.21	41.32	00:00:00
2013-12-10	640,000	41.19	41.88	41.12	41.29	00:00:00
2013-12-11	639,300	41.26	41.41	40.51	40.77	00:00:00
2013-12-12	487,200	40.77	41.23	40.69	41.12	00:00:00
2013-12-13	877,800	41.20	41.56	40.99	41.53	00:00:00
2013-12-16	1,024,600	41.81	42.85	41.75	42.80	00:00:00
2013-12-17	594,200	42.90	42.90	42.31	42.33	00:00:00
2013-12-18	522,500	42.50	42.79	41.53	42.77	00:00:00
2013-12-19	395,600	42.61	42.88	42.37	42.85	00:00:00
2013-12-20	1,509,300	42.90	43.45	42.74	42.75	00:00:00
2013-12-23	433,900	43.05	43.17	42.79	43.04	00:00:00
2013-12-24	172,100	43.11	43.34	42.95	43.21	00:00:00
2013-12-26	559,300	43.30	43.55	43.15	43.15	00:00:00
2013-12-27	459,700	43.29	43.38	42.90	42.91	00:00:00
2013-12-30	481,700	42.92	43.58	42.81	43.50	00:00:00
2013-12-31	385,300	43.60	43.66	43.30	43.42	00:00:00
2014-01-02	569,400	43.21	43.48	42.97	43.19	00:00:00
2014-01-03	550,200	43.22	43.66	43.20	43.45	00:00:00
2014-01-06	525,800	43.66	43.67	42.77	42.94	00:00:00
2014-01-07	508,800	43.26	43.57	42.98	43.29	00:00:00
2014-01-08	394,400	43.22	43.62	43.00	43.49	00:00:00
2014-01-09	509,700	43.51	43.95	43.41	43.90	00:00:00
2014-01-10	890,500	43.81	44.50	43.76	44.49	00:00:00
2014-01-13	876,500	44.34	44.50	43.56	43.71	00:00:00
2014-01-14	1,204,100	44.02	44.87	43.86	43.95	00:00:00
2014-01-15	845,000	44.00	44.38	43.78	44.35	00:00:00
2014-01-16	601,600	44.38	44.50	43.87	43.90	00:00:00
2014-01-17	558,000	43.72	43.90	43.45	43.72	00:00:00
2014-01-21	474,900	44.01	44.02	43.34	43.65	00:00:00
2014-01-22	529,100	43.61	43.79	43.21	43.56	00:00:00
2014-01-23	500,300	43.50	43.50	42.39	42.77	00:00:00
2014-01-24	675,000	42.50	42.50	41.06	41.10	00:00:00
2014-01-27	1,086,900	41.04	41.34	39.60	40.24	00:00:00
2014-01-28	708,800	40.24	40.93	40.13	40.86	00:00:00
2014-01-29	725,100	40.53	41.30	40.40	40.95	00:00:00
2014-01-30	665,800	41.34	41.49	41.00	41.40	00:00:00
2014-01-31	691,000	40.94	41.47	40.70	40.95	00:00:00
2014-02-03	1,565,000	40.74	40.91	38.23	38.27	00:00:00
2014-02-04	1,381,000	38.40	39.60	37.87	39.36	00:00:00
2014-02-05	745,900	39.20	39.36	38.69	39.18	00:00:00
2014-02-06	405,100	39.30	39.78	39.18	39.61	00:00:00
2014-02-07	370,000	39.84	40.42	39.72	40.39	00:00:00
2014-02-10	534,300	40.18	40.30	39.47	39.73	00:00:00
2014-02-11	445,100	39.78	40.53	39.74	40.42	00:00:00
2014-02-12	547,100	40.48	41.19	40.36	40.96	00:00:00
2014-02-13	508,500	40.48	41.41	40.39	41.34	00:00:00
2014-02-14	1,711,000	42.98	43.65	42.05	42.64	00:00:00
2014-02-18	1,089,100	43.08	43.35	42.16	42.70	00:00:00
2014-02-19	625,300	42.53	42.96	42.37	42.48	00:00:00
2014-02-20	832,500	42.55	43.52	42.50	43.24	00:00:00
2014-02-21	863,500	43.63	43.67	43.20	43.37	00:00:00
2014-02-24	666,900	43.41	44.12	43.37	43.39	00:00:00
2014-02-25	984,800	43.32	43.75	43.31	43.47	00:00:00
2014-02-26	1,056,600	43.51	44.44	43.38	43.75	00:00:00
2014-02-27	618,900	43.71	44.21	43.67	43.95	00:00:00
2014-02-28	872,100	43.91	44.21	43.68	43.90	00:00:00
2014-03-03	917,000	43.40	43.40	42.74	42.81	00:00:00
2014-03-04	822,400	43.40	43.96	43.20	43.52	00:00:00
2014-03-05	425,900	43.58	43.70	43.24	43.36	00:00:00
2014-03-06	641,300	43.37	43.80	43.35	43.62	00:00:00
2014-03-07	344,600	43.68	44.17	43.68	43.91	00:00:00
2014-03-10	450,700	43.80	43.85	43.23	43.37	00:00:00
2014-03-11	562,900	43.52	43.59	42.41	42.51	00:00:00
2014-03-12	703,400	42.12	42.31	41.90	42.01	00:00:00
2014-03-13	616,200	42.25	42.35	41.26	41.50	00:00:00
2014-03-14	422,300	41.43	41.74	41.30	41.37	00:00:00
2014-03-17	965,900	41.52	42.98	41.41	42.95	00:00:00
2014-03-18	683,700	43.17	43.23	42.80	43.13	00:00:00
2014-03-19	879,500	43.76	43.85	43.03	43.38	00:00:00
2014-03-20	525,700	43.26	43.75	43.03	43.38	00:00:00
2014-03-21	1,757,800	43.75	44.31	43.55	43.71	00:00:00
2014-03-24	569,800	43.80	44.23	42.63	42.90	00:00:00
2014-03-25	458,900	43.11	43.32	42.49	42.77	00:00:00
2014-03-26	984,600	42.91	43.48	41.87	41.89	00:00:00
2014-03-27	505,700	41.82	41.99	41.18	41.44	00:00:00
2014-03-28	444,800	41.49	42.17	41.44	41.83	00:00:00
2014-03-31	511,200	42.07	42.80	41.95	42.76	00:00:00
2014-04-01	818,600	42.91	43.25	42.34	43.21	00:00:00
2014-04-02	727,300	43.36	44.26	43.29	44.26	00:00:00
2014-04-03	759,600	44.25	44.70	44.02	44.60	00:00:00
2014-04-04	1,022,100	44.90	45.12	43.87	44.16	00:00:00
2014-04-07	925,300	43.91	44.02	42.66	42.86	00:00:00
2014-04-08	1,484,300	42.80	42.99	42.35	42.56	00:00:00
2014-04-09	927,800	42.67	43.49	42.60	43.33	00:00:00
2014-04-10	547,800	43.36	43.54	42.19	42.33	00:00:00
2014-04-11	781,500	41.94	42.44	41.69	42.15	00:00:00
2014-04-14	553,700	42.59	42.63	41.80	42.18	00:00:00
2014-04-15	496,300	42.25	42.79	41.70	42.57	00:00:00
2014-04-16	882,500	42.94	43.62	42.72	43.46	00:00:00
2014-04-17	698,400	43.51	44.04	43.28	43.76	00:00:00
2014-04-21	500,400	43.72	43.99	43.22	43.87	00:00:00
2014-04-22	873,800	44.00	44.04	43.75	43.76	00:00:00
2014-04-23	416,200	43.75	44.08	43.64	43.73	00:00:00
2014-04-24	726,000	43.94	43.94	43.24	43.47	00:00:00
2014-04-25	606,400	43.41	43.41	42.31	42.56	00:00:00
2014-04-28	866,300	42.69	42.97	41.48	42.19	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 > >>