|
 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 | | 2014-04-28 | 866,300 | 42.69 | 42.97 | 41.48 | 42.19 | 00:00:00 | | 2014-04-29 | 852,400 | 42.58 | 42.77 | 42.10 | 42.72 | 00:00:00 | | 2014-04-30 | 990,600 | 42.73 | 43.33 | 42.48 | 43.14 | 00:00:00 | | 2014-05-01 | 1,778,900 | 45.25 | 45.84 | 43.52 | 44.36 | 00:00:00 | | 2014-05-02 | 1,431,200 | 44.41 | 44.70 | 43.93 | 44.00 | 00:00:00 | | 2014-05-05 | 645,400 | 43.75 | 44.44 | 43.45 | 44.33 | 00:00:00 | | 2014-05-06 | 399,600 | 44.21 | 44.30 | 43.89 | 44.02 | 00:00:00 | | 2014-05-07 | 561,500 | 44.12 | 44.59 | 43.57 | 44.55 | 00:00:00 | | 2014-05-08 | 741,000 | 44.39 | 45.02 | 44.34 | 44.56 | 00:00:00 | | 2014-05-09 | 687,400 | 44.52 | 44.53 | 43.81 | 44.38 | 00:00:00 | | 2014-05-12 | 583,200 | 44.76 | 45.89 | 44.73 | 45.83 | 00:00:00 | | 2014-05-13 | 1,040,100 | 45.88 | 45.88 | 45.20 | 45.35 | 00:00:00 | | 2014-05-14 | 815,100 | 45.22 | 45.54 | 44.57 | 44.58 | 00:00:00 | | 2014-05-15 | 384,400 | 44.41 | 44.41 | 43.24 | 43.84 | 00:00:00 | | 2014-05-16 | 479,700 | 43.82 | 43.94 | 43.17 | 43.73 | 00:00:00 | | 2014-05-19 | 358,700 | 43.53 | 44.30 | 43.43 | 44.19 | 00:00:00 | | 2014-05-20 | 488,300 | 44.01 | 44.19 | 43.08 | 43.28 | 00:00:00 | | 2014-05-21 | 577,500 | 43.51 | 43.73 | 43.26 | 43.49 | 00:00:00 | | 2014-05-22 | 537,600 | 43.64 | 43.81 | 43.31 | 43.35 | 00:00:00 | | 2014-05-23 | 500,100 | 43.32 | 44.32 | 43.20 | 44.19 | 00:00:00 | | 2014-05-27 | 634,200 | 44.42 | 44.66 | 44.01 | 44.28 | 00:00:00 | | 2014-05-28 | 463,200 | 44.08 | 44.64 | 44.08 | 44.43 | 00:00:00 | | 2014-05-29 | 677,700 | 44.54 | 44.70 | 43.69 | 43.80 | 00:00:00 | | 2014-05-30 | 797,200 | 43.80 | 43.80 | 43.17 | 43.68 | 00:00:00 | | 2014-06-02 | 444,800 | 43.68 | 44.27 | 43.44 | 44.17 | 00:00:00 | | 2014-06-03 | 567,600 | 43.97 | 44.14 | 43.60 | 43.72 | 00:00:00 | | 2014-06-04 | 730,400 | 43.66 | 43.75 | 43.42 | 43.63 | 00:00:00 | | 2014-06-05 | 617,800 | 43.86 | 44.10 | 43.49 | 43.92 | 00:00:00 | | 2014-06-06 | 496,000 | 43.92 | 44.79 | 43.90 | 44.75 | 00:00:00 | | 2014-06-09 | 605,000 | 44.71 | 45.29 | 44.69 | 45.15 | 00:00:00 | | 2014-06-10 | 974,200 | 44.96 | 45.23 | 44.65 | 45.22 | 00:00:00 | | 2014-06-11 | 720,800 | 45.05 | 45.48 | 44.80 | 45.37 | 00:00:00 | | 2014-06-12 | 1,191,000 | 45.17 | 45.40 | 44.88 | 45.33 | 00:00:00 | | 2014-06-13 | 669,200 | 45.35 | 45.70 | 45.20 | 45.67 | 00:00:00 | | 2014-06-16 | 853,400 | 45.56 | 45.98 | 45.45 | 45.92 | 00:00:00 | | 2014-06-17 | 795,200 | 45.80 | 46.73 | 45.69 | 46.54 | 00:00:00 | | 2014-06-18 | 626,200 | 46.46 | 46.81 | 46.20 | 46.81 | 00:00:00 | | 2014-06-19 | 440,900 | 46.80 | 47.03 | 46.40 | 46.94 | 00:00:00 | | 2014-06-20 | 771,700 | 47.09 | 47.70 | 47.04 | 47.46 | 00:00:00 | | 2014-06-23 | 444,500 | 47.57 | 48.01 | 47.35 | 47.41 | 00:00:00 | | 2014-06-24 | 766,700 | 47.19 | 47.78 | 47.10 | 47.27 | 00:00:00 | | 2014-06-25 | 840,100 | 47.12 | 48.01 | 47.12 | 47.94 | 00:00:00 | | 2014-06-26 | 617,000 | 47.86 | 48.06 | 47.15 | 47.85 | 00:00:00 | | 2014-06-27 | 2,301,000 | 47.55 | 48.24 | 47.39 | 48.21 | 00:00:00 | | 2014-06-30 | 850,100 | 48.10 | 48.17 | 47.68 | 48.10 | 00:00:00 | | 2014-07-01 | 1,314,000 | 48.44 | 48.84 | 48.08 | 48.37 | 00:00:00 | | 2014-07-02 | 789,400 | 48.52 | 48.64 | 47.98 | 48.07 | 00:00:00 | | 2014-07-03 | 670,900 | 48.32 | 48.34 | 47.96 | 48.29 | 00:00:00 | | 2014-07-07 | 652,600 | 48.42 | 48.42 | 47.78 | 47.92 | 00:00:00 | | 2014-07-08 | 904,400 | 47.89 | 47.89 | 47.25 | 47.35 | 00:00:00 | | 2014-07-09 | 592,300 | 47.39 | 47.76 | 46.92 | 47.21 | 00:00:00 | | 2014-07-10 | 706,800 | 46.41 | 47.46 | 46.31 | 47.34 | 00:00:00 | | 2014-07-11 | 360,000 | 47.13 | 47.55 | 46.96 | 47.18 | 00:00:00 | | 2014-07-14 | 414,700 | 47.51 | 47.92 | 47.41 | 47.54 | 00:00:00 | | 2014-07-15 | 507,500 | 47.55 | 47.83 | 46.91 | 47.19 | 00:00:00 | | 2014-07-16 | 1,012,600 | 47.58 | 47.58 | 46.70 | 47.12 | 00:00:00 | | 2014-07-17 | 831,100 | 46.78 | 46.93 | 46.25 | 46.26 | 00:00:00 | | 2014-07-18 | 1,042,200 | 46.41 | 47.34 | 46.35 | 47.11 | 00:00:00 | | 2014-07-21 | 805,100 | 46.89 | 47.87 | 46.77 | 47.78 | 00:00:00 | | 2014-07-22 | 505,800 | 48.02 | 48.29 | 47.87 | 47.99 | 00:00:00 | | 2014-07-23 | 337,400 | 48.05 | 48.19 | 47.72 | 47.76 | 00:00:00 | | 2014-07-24 | 452,900 | 47.68 | 48.12 | 47.57 | 47.98 | 00:00:00 | | 2014-07-25 | 615,400 | 47.63 | 48.18 | 47.46 | 48.15 | 00:00:00 | | 2014-07-28 | 817,200 | 48.11 | 48.15 | 47.32 | 47.77 | 00:00:00 | | 2014-07-29 | 479,300 | 47.67 | 47.97 | 47.20 | 47.21 | 00:00:00 | | 2014-07-30 | 859,200 | 47.33 | 47.53 | 46.77 | 47.18 | 00:00:00 | | 2014-07-31 | 1,171,200 | 48.25 | 48.25 | 45.77 | 45.97 | 00:00:00 | | 2014-08-01 | 1,288,700 | 46.03 | 46.31 | 45.28 | 46.30 | 00:00:00 | | 2014-08-04 | 1,115,300 | 46.41 | 47.42 | 46.37 | 47.34 | 00:00:00 | | 2014-08-05 | 929,300 | 46.94 | 47.58 | 46.44 | 46.96 | 00:00:00 | | 2014-08-06 | 562,000 | 46.54 | 46.82 | 46.11 | 46.37 | 00:00:00 | | 2014-08-07 | 502,600 | 46.52 | 47.01 | 46.15 | 46.27 | 00:00:00 | | 2014-08-08 | 677,200 | 46.31 | 46.86 | 46.12 | 46.80 | 00:00:00 | | 2014-08-11 | 653,100 | 47.25 | 47.30 | 46.94 | 47.01 | 00:00:00 | | 2014-08-12 | 832,700 | 47.04 | 47.63 | 46.85 | 47.05 | 00:00:00 | | 2014-08-13 | 322,500 | 47.27 | 47.76 | 47.19 | 47.63 | 00:00:00 | | 2014-08-14 | 283,000 | 47.80 | 47.90 | 47.55 | 47.75 | 00:00:00 | | 2014-08-15 | 404,600 | 48.04 | 48.04 | 47.05 | 47.31 | 00:00:00 | | 2014-08-18 | 518,800 | 47.70 | 48.36 | 47.50 | 48.35 | 00:00:00 | | 2014-08-19 | 346,000 | 48.42 | 48.75 | 48.36 | 48.53 | 00:00:00 | | 2014-08-20 | 301,500 | 48.45 | 48.79 | 48.31 | 48.74 | 00:00:00 | | 2014-08-21 | 642,200 | 48.67 | 48.72 | 48.05 | 48.60 | 00:00:00 | | 2014-08-22 | 389,000 | 48.53 | 48.59 | 48.05 | 48.21 | 00:00:00 | | 2014-08-25 | 276,600 | 48.43 | 48.59 | 48.27 | 48.49 | 00:00:00 | | 2014-08-26 | 263,000 | 48.54 | 48.68 | 48.29 | 48.42 | 00:00:00 | | 2014-08-27 | 280,600 | 48.42 | 48.52 | 48.14 | 48.28 | 00:00:00 | | 2014-08-28 | 258,300 | 48.10 | 48.28 | 47.75 | 48.11 | 00:00:00 | | 2014-08-29 | 459,400 | 48.28 | 48.30 | 47.77 | 47.86 | 00:00:00 | | 2014-09-02 | 807,900 | 47.95 | 48.70 | 47.91 | 48.37 | 00:00:00 | | 2014-09-03 | 629,000 | 48.59 | 48.75 | 48.19 | 48.23 | 00:00:00 | | 2014-09-04 | 476,400 | 48.25 | 48.84 | 48.24 | 48.41 | 00:00:00 | | 2014-09-05 | 621,600 | 48.41 | 49.10 | 48.33 | 48.93 | 00:00:00 | | 2014-09-08 | 539,400 | 48.83 | 49.42 | 48.78 | 49.24 | 00:00:00 | | 2014-09-09 | 588,000 | 49.12 | 49.22 | 48.73 | 48.79 | 00:00:00 | | 2014-09-10 | 475,800 | 48.60 | 48.84 | 48.20 | 48.64 | 00:00:00 | | 2014-09-11 | 404,100 | 48.42 | 48.72 | 48.20 | 48.46 | 00:00:00 | | 2014-09-12 | 500,500 | 48.36 | 48.54 | 47.81 | 47.97 | 00:00:00 | | 2014-09-15 | 512,300 | 48.08 | 48.08 | 47.53 | 47.87 | 00:00:00 | | 2014-09-16 | 662,600 | 47.92 | 48.12 | 47.54 | 47.94 | 00:00:00 | | 2014-09-17 | 826,400 | 48.17 | 48.36 | 47.28 | 47.61 | 00:00:00 | | 2014-09-18 | 568,500 | 47.64 | 48.43 | 47.49 | 48.18 | 00:00:00 | | 2014-09-19 | 1,043,500 | 48.47 | 48.64 | 47.59 | 47.64 | 00:00:00 | | 2014-09-22 | 606,400 | 47.53 | 47.53 | 46.64 | 46.76 | 00:00:00 | | 2014-09-23 | 1,152,600 | 46.55 | 46.83 | 46.14 | 46.47 | 00:00:00 | | 2014-09-24 | 712,400 | 46.36 | 46.66 | 46.14 | 46.60 | 00:00:00 | | 2014-09-25 | 1,047,300 | 46.51 | 46.51 | 45.70 | 45.80 | 00:00:00 | | 2014-09-26 | 782,400 | 45.99 | 46.33 | 45.68 | 46.08 | 00:00:00 | | 2014-09-29 | 1,116,600 | 45.41 | 45.83 | 45.19 | 45.79 | 00:00:00 | | 2014-09-30 | 1,296,500 | 45.76 | 45.79 | 44.93 | 44.94 | 00:00:00 | | 2014-10-01 | 1,379,100 | 44.90 | 44.90 | 43.94 | 44.12 | 00:00:00 | | 2014-10-02 | 768,100 | 44.11 | 44.61 | 43.78 | 44.28 | 00:00:00 | | 2014-10-03 | 862,300 | 44.63 | 44.74 | 44.25 | 44.29 | 00:00:00 | | 2014-10-06 | 1,093,900 | 44.33 | 44.51 | 43.73 | 43.83 | 00:00:00 | | 2014-10-07 | 1,561,500 | 43.57 | 43.75 | 42.48 | 42.71 | 00:00:00 | | 2014-10-08 | 1,771,600 | 42.72 | 43.16 | 42.10 | 42.84 | 00:00:00 | | 2014-10-09 | 2,442,600 | 42.70 | 42.80 | 40.67 | 40.70 | 00:00:00 | | 2014-10-10 | 1,614,900 | 40.69 | 40.77 | 39.68 | 39.70 | 00:00:00 | | 2014-10-13 | 1,177,500 | 39.71 | 40.08 | 38.60 | 38.63 | 00:00:00 | | 2014-10-14 | 1,740,400 | 38.87 | 39.13 | 38.32 | 38.43 | 00:00:00 | | 2014-10-15 | 1,508,600 | 37.74 | 38.19 | 36.74 | 37.55 | 00:00:00 | | 2014-10-16 | 3,382,100 | 37.08 | 39.52 | 36.83 | 39.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
