|
 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 | | 2015-04-10 | 709,900 | 40.50 | 40.63 | 40.05 | 40.11 | 00:00:00 | | 2015-04-13 | 377,700 | 40.01 | 40.62 | 39.95 | 40.35 | 00:00:00 | | 2015-04-14 | 527,400 | 40.46 | 40.76 | 40.06 | 40.69 | 00:00:00 | | 2015-04-15 | 776,700 | 40.80 | 42.09 | 40.59 | 41.99 | 00:00:00 | | 2015-04-16 | 404,900 | 41.83 | 41.93 | 41.27 | 41.46 | 00:00:00 | | 2015-04-17 | 381,400 | 41.19 | 41.22 | 40.69 | 40.83 | 00:00:00 | | 2015-04-20 | 237,900 | 41.00 | 41.25 | 40.91 | 41.12 | 00:00:00 | | 2015-04-21 | 391,600 | 41.21 | 41.47 | 40.50 | 40.62 | 00:00:00 | | 2015-04-22 | 256,600 | 40.65 | 40.96 | 40.22 | 40.93 | 00:00:00 | | 2015-04-23 | 354,700 | 40.89 | 41.34 | 40.62 | 41.13 | 00:00:00 | | 2015-04-24 | 561,600 | 40.67 | 40.87 | 40.20 | 40.40 | 00:00:00 | | 2015-04-27 | 827,600 | 40.46 | 40.76 | 40.20 | 40.30 | 00:00:00 | | 2015-04-28 | 876,900 | 40.18 | 40.36 | 39.77 | 40.27 | 00:00:00 | | 2015-04-29 | 1,072,500 | 39.91 | 40.67 | 39.67 | 40.23 | 00:00:00 | | 2015-04-30 | 1,521,300 | 40.00 | 40.50 | 39.62 | 39.65 | 00:00:00 | | 2015-05-01 | 1,440,100 | 39.25 | 40.80 | 39.01 | 40.28 | 00:00:00 | | 2015-05-04 | 1,133,500 | 40.49 | 40.86 | 40.05 | 40.79 | 00:00:00 | | 2015-05-05 | 952,100 | 40.87 | 41.67 | 40.18 | 40.52 | 00:00:00 | | 2015-05-06 | 1,198,500 | 40.70 | 41.59 | 40.61 | 41.57 | 00:00:00 | | 2015-05-07 | 744,400 | 41.42 | 41.52 | 40.94 | 41.08 | 00:00:00 | | 2015-05-08 | 450,100 | 41.55 | 41.75 | 41.32 | 41.46 | 00:00:00 | | 2015-05-11 | 1,116,500 | 41.43 | 41.64 | 40.88 | 41.43 | 00:00:00 | | 2015-05-12 | 833,600 | 41.39 | 41.83 | 40.91 | 41.79 | 00:00:00 | | 2015-05-13 | 744,800 | 41.95 | 42.30 | 41.70 | 41.96 | 00:00:00 | | 2015-05-14 | 585,200 | 42.28 | 42.54 | 42.08 | 42.43 | 00:00:00 | | 2015-05-15 | 423,000 | 42.39 | 42.44 | 41.90 | 42.18 | 00:00:00 | | 2015-05-18 | 443,700 | 42.03 | 42.74 | 41.93 | 42.71 | 00:00:00 | | 2015-05-19 | 1,113,600 | 42.61 | 43.16 | 42.26 | 43.11 | 00:00:00 | | 2015-05-20 | 556,700 | 43.13 | 43.23 | 42.83 | 43.08 | 00:00:00 | | 2015-05-21 | 448,200 | 43.07 | 43.68 | 42.82 | 43.33 | 00:00:00 | | 2015-05-22 | 490,400 | 43.38 | 43.93 | 43.10 | 43.34 | 00:00:00 | | 2015-05-26 | 586,600 | 43.27 | 43.56 | 42.63 | 42.86 | 00:00:00 | | 2015-05-27 | 425,900 | 42.88 | 43.31 | 42.71 | 43.27 | 00:00:00 | | 2015-05-28 | 596,300 | 43.22 | 43.34 | 42.69 | 42.89 | 00:00:00 | | 2015-05-29 | 716,000 | 42.81 | 43.01 | 42.42 | 42.68 | 00:00:00 | | 2015-06-01 | 775,100 | 42.86 | 43.16 | 42.32 | 42.86 | 00:00:00 | | 2015-06-02 | 580,000 | 42.82 | 43.50 | 42.32 | 43.28 | 00:00:00 | | 2015-06-03 | 409,800 | 43.35 | 43.96 | 43.11 | 43.40 | 00:00:00 | | 2015-06-04 | 436,300 | 43.22 | 43.34 | 42.73 | 42.80 | 00:00:00 | | 2015-06-05 | 295,600 | 42.79 | 43.25 | 42.52 | 43.21 | 00:00:00 | | 2015-06-08 | 541,900 | 43.17 | 43.17 | 42.46 | 42.50 | 00:00:00 | | 2015-06-09 | 748,700 | 42.62 | 42.79 | 42.16 | 42.22 | 00:00:00 | | 2015-06-10 | 1,120,000 | 42.37 | 42.76 | 42.08 | 42.66 | 00:00:00 | | 2015-06-11 | 460,000 | 42.69 | 42.99 | 42.59 | 42.98 | 00:00:00 | | 2015-06-12 | 313,900 | 42.82 | 43.20 | 42.42 | 42.53 | 00:00:00 | | 2015-06-15 | 454,100 | 42.16 | 42.18 | 41.67 | 42.18 | 00:00:00 | | 2015-06-16 | 424,300 | 42.05 | 42.38 | 41.83 | 41.97 | 00:00:00 | | 2015-06-17 | 606,200 | 42.09 | 42.27 | 41.62 | 41.91 | 00:00:00 | | 2015-06-18 | 473,400 | 42.06 | 42.26 | 41.71 | 42.01 | 00:00:00 | | 2015-06-19 | 792,700 | 42.05 | 42.13 | 41.68 | 41.69 | 00:00:00 | | 2015-06-22 | 327,800 | 42.06 | 42.15 | 41.74 | 41.98 | 00:00:00 | | 2015-06-23 | 452,400 | 42.02 | 42.62 | 42.02 | 42.47 | 00:00:00 | | 2015-06-24 | 298,800 | 42.53 | 42.53 | 42.03 | 42.06 | 00:00:00 | | 2015-06-25 | 584,800 | 42.08 | 42.08 | 41.20 | 41.42 | 00:00:00 | | 2015-06-26 | 721,700 | 41.44 | 41.64 | 41.22 | 41.39 | 00:00:00 | | 2015-06-29 | 455,200 | 40.91 | 41.20 | 40.29 | 40.29 | 00:00:00 | | 2015-06-30 | 1,282,500 | 41.46 | 42.11 | 41.10 | 41.84 | 00:00:00 | | 2015-07-01 | 632,100 | 42.20 | 42.43 | 41.61 | 41.73 | 00:00:00 | | 2015-07-02 | 387,200 | 41.93 | 41.93 | 41.04 | 41.25 | 00:00:00 | | 2015-07-06 | 571,800 | 40.89 | 41.62 | 40.89 | 41.01 | 00:00:00 | | 2015-07-07 | 693,900 | 40.94 | 41.21 | 40.30 | 41.14 | 00:00:00 | | 2015-07-08 | 890,200 | 40.78 | 40.98 | 39.51 | 39.68 | 00:00:00 | | 2015-07-09 | 469,700 | 40.28 | 40.42 | 39.85 | 39.98 | 00:00:00 | | 2015-07-10 | 749,800 | 40.37 | 40.37 | 39.55 | 39.58 | 00:00:00 | | 2015-07-13 | 841,700 | 39.01 | 40.18 | 38.35 | 39.86 | 00:00:00 | | 2015-07-14 | 521,900 | 40.00 | 40.47 | 39.78 | 40.22 | 00:00:00 | | 2015-07-15 | 763,100 | 40.10 | 40.23 | 38.83 | 38.90 | 00:00:00 | | 2015-07-16 | 731,800 | 39.18 | 39.28 | 38.45 | 38.64 | 00:00:00 | | 2015-07-17 | 808,500 | 38.60 | 38.61 | 37.89 | 38.35 | 00:00:00 | | 2015-07-20 | 354,800 | 38.31 | 38.63 | 38.05 | 38.49 | 00:00:00 | | 2015-07-21 | 1,084,100 | 38.50 | 38.55 | 37.09 | 37.34 | 00:00:00 | | 2015-07-22 | 1,007,500 | 37.28 | 37.39 | 36.73 | 36.97 | 00:00:00 | | 2015-07-23 | 1,063,300 | 37.08 | 37.39 | 36.88 | 37.25 | 00:00:00 | | 2015-07-24 | 1,215,400 | 37.29 | 37.39 | 36.74 | 37.30 | 00:00:00 | | 2015-07-27 | 840,500 | 36.84 | 36.88 | 36.32 | 36.42 | 00:00:00 | | 2015-07-28 | 852,700 | 36.62 | 37.09 | 36.23 | 36.90 | 00:00:00 | | 2015-07-29 | 709,000 | 36.83 | 37.84 | 36.79 | 37.69 | 00:00:00 | | 2015-07-30 | 1,066,800 | 37.52 | 38.10 | 37.33 | 37.81 | 00:00:00 | | 2015-07-31 | 1,383,800 | 39.25 | 39.74 | 37.93 | 38.00 | 00:00:00 | | 2015-08-03 | 1,032,400 | 37.75 | 37.75 | 36.78 | 37.03 | 00:00:00 | | 2015-08-04 | 665,900 | 37.06 | 37.31 | 36.83 | 37.06 | 00:00:00 | | 2015-08-05 | 718,000 | 37.35 | 38.13 | 37.32 | 37.78 | 00:00:00 | | 2015-08-06 | 689,400 | 37.91 | 38.22 | 37.66 | 38.04 | 00:00:00 | | 2015-08-07 | 592,700 | 37.91 | 38.43 | 37.81 | 38.01 | 00:00:00 | | 2015-08-10 | 685,000 | 38.30 | 39.28 | 38.14 | 39.26 | 00:00:00 | | 2015-08-11 | 323,600 | 38.53 | 38.77 | 38.02 | 38.23 | 00:00:00 | | 2015-08-12 | 529,200 | 37.82 | 38.41 | 37.42 | 38.36 | 00:00:00 | | 2015-08-13 | 404,000 | 38.20 | 38.35 | 37.93 | 38.08 | 00:00:00 | | 2015-08-14 | 390,900 | 38.07 | 38.44 | 37.92 | 38.36 | 00:00:00 | | 2015-08-17 | 373,400 | 38.29 | 38.61 | 37.87 | 38.51 | 00:00:00 | | 2015-08-18 | 228,300 | 38.33 | 38.41 | 37.94 | 38.17 | 00:00:00 | | 2015-08-19 | 388,600 | 37.97 | 38.12 | 37.20 | 37.32 | 00:00:00 | | 2015-08-20 | 303,800 | 36.96 | 37.09 | 36.31 | 36.31 | 00:00:00 | | 2015-08-21 | 326,700 | 36.10 | 36.18 | 35.15 | 35.15 | 00:00:00 | | 2015-08-24 | 683,700 | 33.33 | 35.16 | 33.00 | 33.74 | 00:00:00 | | 2015-08-25 | 1,197,900 | 34.61 | 34.64 | 33.44 | 33.46 | 00:00:00 | | 2015-08-26 | 622,800 | 34.03 | 34.14 | 33.24 | 34.00 | 00:00:00 | | 2015-08-27 | 850,900 | 34.58 | 36.01 | 34.58 | 35.80 | 00:00:00 | | 2015-08-28 | 809,900 | 35.69 | 36.73 | 35.54 | 36.72 | 00:00:00 | | 2015-08-31 | 1,018,300 | 36.72 | 37.66 | 36.68 | 37.41 | 00:00:00 | | 2015-09-01 | 1,191,400 | 36.63 | 37.15 | 35.66 | 35.80 | 00:00:00 | | 2015-09-02 | 735,100 | 36.22 | 36.40 | 35.38 | 36.38 | 00:00:00 | | 2015-09-03 | 661,900 | 36.16 | 36.76 | 35.63 | 36.27 | 00:00:00 | | 2015-09-04 | 598,800 | 35.83 | 36.02 | 35.34 | 35.66 | 00:00:00 | | 2015-09-08 | 471,700 | 36.28 | 37.16 | 36.15 | 36.96 | 00:00:00 | | 2015-09-09 | 330,100 | 37.25 | 37.33 | 36.23 | 36.33 | 00:00:00 | | 2015-09-10 | 442,800 | 36.45 | 36.75 | 36.03 | 36.14 | 00:00:00 | | 2015-09-11 | 502,700 | 36.07 | 36.21 | 35.72 | 36.21 | 00:00:00 | | 2015-09-14 | 360,100 | 36.19 | 36.19 | 35.57 | 35.78 | 00:00:00 | | 2015-09-15 | 500,000 | 35.90 | 36.86 | 35.82 | 36.72 | 00:00:00 | | 2015-09-16 | 336,700 | 36.75 | 37.30 | 36.57 | 37.22 | 00:00:00 | | 2015-09-17 | 354,800 | 37.12 | 37.21 | 36.43 | 36.48 | 00:00:00 | | 2015-09-18 | 762,000 | 35.96 | 35.98 | 35.33 | 35.43 | 00:00:00 | | 2015-09-21 | 418,600 | 35.59 | 36.00 | 35.23 | 35.34 | 00:00:00 | | 2015-09-22 | 544,200 | 34.84 | 34.99 | 34.46 | 34.69 | 00:00:00 | | 2015-09-23 | 774,500 | 34.81 | 34.91 | 33.56 | 33.67 | 00:00:00 | | 2015-09-24 | 684,900 | 33.37 | 34.12 | 33.02 | 33.93 | 00:00:00 | | 2015-09-25 | 544,000 | 34.11 | 34.11 | 33.59 | 33.71 | 00:00:00 | | 2015-09-28 | 396,700 | 33.32 | 33.35 | 32.88 | 33.14 | 00:00:00 | | 2015-09-29 | 400,400 | 33.33 | 33.53 | 32.88 | 33.05 | 00:00:00 | | 2015-09-30 | 852,900 | 33.35 | 33.54 | 32.86 | 33.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
