|
 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 | | 2014-10-16 | 3,382,100 | 37.08 | 39.52 | 36.83 | 39.40 | 00:00:00 | | 2014-10-17 | 1,782,000 | 39.83 | 41.15 | 39.83 | 40.73 | 00:00:00 | | 2014-10-20 | 1,127,100 | 40.47 | 41.03 | 40.35 | 40.98 | 00:00:00 | | 2014-10-21 | 1,232,800 | 41.35 | 42.68 | 41.35 | 42.61 | 00:00:00 | | 2014-10-22 | 666,400 | 42.68 | 42.72 | 41.41 | 41.46 | 00:00:00 | | 2014-10-23 | 1,417,900 | 42.04 | 42.60 | 41.99 | 42.20 | 00:00:00 | | 2014-10-24 | 1,722,300 | 42.00 | 42.18 | 41.37 | 41.45 | 00:00:00 | | 2014-10-27 | 1,489,700 | 41.22 | 42.01 | 40.86 | 42.01 | 00:00:00 | | 2014-10-28 | 692,900 | 42.26 | 43.15 | 42.26 | 43.12 | 00:00:00 | | 2014-10-29 | 1,036,900 | 43.12 | 43.41 | 42.34 | 42.69 | 00:00:00 | | 2014-10-30 | 1,232,200 | 42.55 | 43.15 | 42.35 | 42.93 | 00:00:00 | | 2014-10-31 | 1,900,700 | 43.70 | 45.34 | 43.37 | 45.06 | 00:00:00 | | 2014-11-03 | 1,114,000 | 45.31 | 45.31 | 43.90 | 44.11 | 00:00:00 | | 2014-11-04 | 575,400 | 44.04 | 44.04 | 43.25 | 43.30 | 00:00:00 | | 2014-11-05 | 521,800 | 43.66 | 43.87 | 43.10 | 43.79 | 00:00:00 | | 2014-11-06 | 432,200 | 43.75 | 44.42 | 43.75 | 44.36 | 00:00:00 | | 2014-11-07 | 719,100 | 44.42 | 44.55 | 44.11 | 44.40 | 00:00:00 | | 2014-11-10 | 590,300 | 44.40 | 44.74 | 44.16 | 44.28 | 00:00:00 | | 2014-11-11 | 700,000 | 44.46 | 44.50 | 43.69 | 43.74 | 00:00:00 | | 2014-11-12 | 645,600 | 43.46 | 43.82 | 43.31 | 43.62 | 00:00:00 | | 2014-11-13 | 753,500 | 43.62 | 43.72 | 42.65 | 42.94 | 00:00:00 | | 2014-11-14 | 485,400 | 42.88 | 43.13 | 42.53 | 42.94 | 00:00:00 | | 2014-11-17 | 437,600 | 42.85 | 43.15 | 42.66 | 42.99 | 00:00:00 | | 2014-11-18 | 530,300 | 42.95 | 43.54 | 42.81 | 43.04 | 00:00:00 | | 2014-11-19 | 616,300 | 42.96 | 43.08 | 42.54 | 42.97 | 00:00:00 | | 2014-11-20 | 621,000 | 42.73 | 43.60 | 42.55 | 43.46 | 00:00:00 | | 2014-11-21 | 431,100 | 44.17 | 44.20 | 43.63 | 43.78 | 00:00:00 | | 2014-11-24 | 594,100 | 43.82 | 44.17 | 43.59 | 43.97 | 00:00:00 | | 2014-11-25 | 417,300 | 44.01 | 44.25 | 43.82 | 44.15 | 00:00:00 | | 2014-11-26 | 603,100 | 44.12 | 44.25 | 43.65 | 43.82 | 00:00:00 | | 2014-11-28 | 871,200 | 43.46 | 43.46 | 41.35 | 41.40 | 00:00:00 | | 2014-12-01 | 1,542,900 | 41.19 | 41.19 | 39.74 | 40.02 | 00:00:00 | | 2014-12-02 | 1,246,900 | 40.67 | 41.24 | 40.50 | 40.96 | 00:00:00 | | 2014-12-03 | 1,059,600 | 40.95 | 41.82 | 40.93 | 41.36 | 00:00:00 | | 2014-12-04 | 524,900 | 41.20 | 41.41 | 40.81 | 41.11 | 00:00:00 | | 2014-12-05 | 533,700 | 40.91 | 41.44 | 40.91 | 41.05 | 00:00:00 | | 2014-12-08 | 611,900 | 40.86 | 41.13 | 40.09 | 40.18 | 00:00:00 | | 2014-12-09 | 730,200 | 39.67 | 40.52 | 39.63 | 40.46 | 00:00:00 | | 2014-12-10 | 879,800 | 40.10 | 40.27 | 39.44 | 39.65 | 00:00:00 | | 2014-12-11 | 632,900 | 39.96 | 40.35 | 39.47 | 39.55 | 00:00:00 | | 2014-12-12 | 1,045,300 | 39.06 | 39.28 | 38.28 | 38.30 | 00:00:00 | | 2014-12-15 | 915,600 | 38.50 | 38.69 | 37.88 | 38.00 | 00:00:00 | | 2014-12-16 | 1,151,700 | 37.78 | 39.26 | 37.78 | 38.16 | 00:00:00 | | 2014-12-17 | 1,127,400 | 38.37 | 39.41 | 37.94 | 39.29 | 00:00:00 | | 2014-12-18 | 573,000 | 39.98 | 40.62 | 39.79 | 40.61 | 00:00:00 | | 2014-12-19 | 1,746,900 | 40.63 | 40.89 | 40.10 | 40.75 | 00:00:00 | | 2014-12-22 | 643,200 | 40.70 | 40.73 | 40.19 | 40.26 | 00:00:00 | | 2014-12-23 | 715,200 | 40.47 | 40.85 | 40.41 | 40.75 | 00:00:00 | | 2014-12-24 | 299,900 | 40.74 | 41.23 | 40.58 | 41.01 | 00:00:00 | | 2014-12-26 | 348,300 | 41.26 | 41.50 | 41.08 | 41.08 | 00:00:00 | | 2014-12-29 | 332,300 | 41.13 | 41.44 | 40.93 | 41.26 | 00:00:00 | | 2014-12-30 | 476,300 | 41.18 | 41.36 | 40.96 | 40.97 | 00:00:00 | | 2014-12-31 | 476,600 | 41.15 | 41.24 | 40.44 | 40.46 | 00:00:00 | | 2015-01-02 | 614,800 | 40.78 | 40.91 | 39.75 | 40.44 | 00:00:00 | | 2015-01-05 | 1,907,600 | 39.87 | 39.94 | 37.71 | 37.93 | 00:00:00 | | 2015-01-06 | 1,648,700 | 37.92 | 38.03 | 36.68 | 37.13 | 00:00:00 | | 2015-01-07 | 869,000 | 37.58 | 37.87 | 37.20 | 37.66 | 00:00:00 | | 2015-01-08 | 1,213,400 | 38.16 | 38.35 | 37.85 | 38.14 | 00:00:00 | | 2015-01-09 | 486,500 | 38.26 | 38.42 | 37.54 | 37.59 | 00:00:00 | | 2015-01-12 | 696,500 | 37.47 | 37.68 | 36.95 | 37.36 | 00:00:00 | | 2015-01-13 | 751,900 | 37.74 | 37.96 | 36.73 | 37.17 | 00:00:00 | | 2015-01-14 | 1,262,600 | 36.58 | 37.21 | 36.31 | 36.57 | 00:00:00 | | 2015-01-15 | 886,000 | 36.93 | 36.95 | 35.58 | 35.64 | 00:00:00 | | 2015-01-16 | 557,800 | 35.60 | 36.11 | 35.51 | 36.06 | 00:00:00 | | 2015-01-20 | 378,000 | 36.13 | 36.49 | 35.65 | 36.05 | 00:00:00 | | 2015-01-21 | 553,600 | 36.07 | 36.68 | 35.78 | 36.59 | 00:00:00 | | 2015-01-22 | 693,900 | 36.59 | 36.87 | 35.97 | 36.61 | 00:00:00 | | 2015-01-23 | 882,200 | 36.53 | 36.64 | 35.99 | 36.08 | 00:00:00 | | 2015-01-26 | 740,600 | 36.13 | 36.76 | 35.91 | 36.70 | 00:00:00 | | 2015-01-27 | 677,800 | 36.16 | 36.41 | 35.73 | 36.10 | 00:00:00 | | 2015-01-28 | 518,000 | 36.38 | 36.49 | 35.51 | 35.59 | 00:00:00 | | 2015-01-29 | 759,400 | 35.65 | 36.48 | 35.30 | 36.39 | 00:00:00 | | 2015-01-30 | 630,900 | 36.10 | 36.40 | 35.72 | 35.81 | 00:00:00 | | 2015-02-02 | 1,210,700 | 35.97 | 37.98 | 35.97 | 37.79 | 00:00:00 | | 2015-02-03 | 886,600 | 38.13 | 38.83 | 38.00 | 38.46 | 00:00:00 | | 2015-02-04 | 527,000 | 38.18 | 38.23 | 37.35 | 37.44 | 00:00:00 | | 2015-02-05 | 730,000 | 37.77 | 38.50 | 37.37 | 37.99 | 00:00:00 | | 2015-02-06 | 818,000 | 38.15 | 38.54 | 37.93 | 38.40 | 00:00:00 | | 2015-02-09 | 795,100 | 38.32 | 38.89 | 38.19 | 38.69 | 00:00:00 | | 2015-02-10 | 632,900 | 39.07 | 39.15 | 38.15 | 38.62 | 00:00:00 | | 2015-02-11 | 394,600 | 38.51 | 38.86 | 38.23 | 38.67 | 00:00:00 | | 2015-02-12 | 960,000 | 39.02 | 39.65 | 38.75 | 39.42 | 00:00:00 | | 2015-02-13 | 1,925,900 | 42.41 | 42.97 | 40.34 | 41.93 | 00:00:00 | | 2015-02-17 | 1,703,300 | 41.72 | 41.72 | 40.51 | 41.18 | 00:00:00 | | 2015-02-18 | 1,068,800 | 41.05 | 41.80 | 40.87 | 41.07 | 00:00:00 | | 2015-02-19 | 717,100 | 40.83 | 41.75 | 40.64 | 41.50 | 00:00:00 | | 2015-02-20 | 674,000 | 41.32 | 41.78 | 40.57 | 41.65 | 00:00:00 | | 2015-02-23 | 851,700 | 41.65 | 42.28 | 40.76 | 41.27 | 00:00:00 | | 2015-02-24 | 434,600 | 41.19 | 41.59 | 41.08 | 41.47 | 00:00:00 | | 2015-02-25 | 425,400 | 41.33 | 41.62 | 41.08 | 41.52 | 00:00:00 | | 2015-02-26 | 547,600 | 41.45 | 41.49 | 41.01 | 41.21 | 00:00:00 | | 2015-02-27 | 539,200 | 41.14 | 41.43 | 41.06 | 41.07 | 00:00:00 | | 2015-03-02 | 882,100 | 41.07 | 42.33 | 40.94 | 42.07 | 00:00:00 | | 2015-03-03 | 616,100 | 42.04 | 42.29 | 41.85 | 41.99 | 00:00:00 | | 2015-03-04 | 578,500 | 41.76 | 41.85 | 41.19 | 41.61 | 00:00:00 | | 2015-03-05 | 431,900 | 41.52 | 41.63 | 41.25 | 41.51 | 00:00:00 | | 2015-03-06 | 508,100 | 41.16 | 41.63 | 40.83 | 40.96 | 00:00:00 | | 2015-03-09 | 433,400 | 40.95 | 41.32 | 40.77 | 41.16 | 00:00:00 | | 2015-03-10 | 641,100 | 40.68 | 40.68 | 40.04 | 40.04 | 00:00:00 | | 2015-03-11 | 852,400 | 39.92 | 40.11 | 39.47 | 39.99 | 00:00:00 | | 2015-03-12 | 880,800 | 40.21 | 40.41 | 39.74 | 39.98 | 00:00:00 | | 2015-03-13 | 609,700 | 39.77 | 39.95 | 39.49 | 39.82 | 00:00:00 | | 2015-03-16 | 269,300 | 39.99 | 40.19 | 39.73 | 40.17 | 00:00:00 | | 2015-03-17 | 616,600 | 39.66 | 39.87 | 39.31 | 39.62 | 00:00:00 | | 2015-03-18 | 772,500 | 39.53 | 40.94 | 39.10 | 40.78 | 00:00:00 | | 2015-03-19 | 591,300 | 40.45 | 40.54 | 39.47 | 39.75 | 00:00:00 | | 2015-03-20 | 919,500 | 39.96 | 40.31 | 39.64 | 40.00 | 00:00:00 | | 2015-03-23 | 467,000 | 40.01 | 40.24 | 39.55 | 39.55 | 00:00:00 | | 2015-03-24 | 457,000 | 39.58 | 39.74 | 39.37 | 39.41 | 00:00:00 | | 2015-03-25 | 401,800 | 39.59 | 39.83 | 38.98 | 38.99 | 00:00:00 | | 2015-03-26 | 536,400 | 38.90 | 39.38 | 38.67 | 39.32 | 00:00:00 | | 2015-03-27 | 471,500 | 39.37 | 39.57 | 38.98 | 39.41 | 00:00:00 | | 2015-03-30 | 547,100 | 39.78 | 40.26 | 39.65 | 40.05 | 00:00:00 | | 2015-03-31 | 490,600 | 39.78 | 40.06 | 39.37 | 39.91 | 00:00:00 | | 2015-04-01 | 796,100 | 40.06 | 40.47 | 39.50 | 40.14 | 00:00:00 | | 2015-04-02 | 673,100 | 40.00 | 40.93 | 39.82 | 40.46 | 00:00:00 | | 2015-04-06 | 835,800 | 40.20 | 41.69 | 40.20 | 41.57 | 00:00:00 | | 2015-04-07 | 585,500 | 41.38 | 41.65 | 40.77 | 41.09 | 00:00:00 | | 2015-04-08 | 616,100 | 40.98 | 40.98 | 40.05 | 40.36 | 00:00:00 | | 2015-04-09 | 507,400 | 40.32 | 40.81 | 40.22 | 40.55 | 00:00:00 | | 2015-04-10 | 709,900 | 40.50 | 40.63 | 40.05 | 40.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
