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
2015-09-30	852,900	33.35	33.54	32.86	33.43	00:00:00
2015-10-01	607,300	33.47	33.80	32.88	33.34	00:00:00
2015-10-02	732,900	33.02	34.44	32.70	34.37	00:00:00
2015-10-05	950,500	34.52	35.45	34.16	35.15	00:00:00
2015-10-06	450,300	35.11	35.70	34.99	35.31	00:00:00
2015-10-07	926,500	35.56	36.44	35.44	35.98	00:00:00
2015-10-08	1,433,300	35.91	38.58	35.83	38.11	00:00:00
2015-10-09	1,182,800	38.29	38.76	38.05	38.50	00:00:00
2015-10-12	772,600	38.50	38.50	37.67	37.93	00:00:00
2015-10-13	606,200	37.56	38.49	37.56	37.82	00:00:00
2015-10-14	740,500	37.72	37.90	36.71	37.37	00:00:00
2015-10-15	793,800	37.25	37.53	36.29	37.01	00:00:00
2015-10-16	878,800	37.06	37.17	35.89	36.01	00:00:00
2015-10-19	569,400	35.69	36.22	35.66	35.85	00:00:00
2015-10-20	686,100	35.68	36.84	35.46	36.46	00:00:00
2015-10-21	577,400	36.58	37.20	36.22	36.51	00:00:00
2015-10-22	653,800	36.58	38.03	36.45	37.66	00:00:00
2015-10-23	892,700	37.85	38.56	37.58	38.46	00:00:00
2015-10-26	456,300	38.41	38.70	37.79	38.20	00:00:00
2015-10-27	564,400	37.67	37.94	37.14	37.92	00:00:00
2015-10-28	830,600	37.98	39.27	37.98	39.25	00:00:00
2015-10-29	1,071,200	39.10	39.64	38.67	38.86	00:00:00
2015-10-30	1,186,300	39.31	39.90	37.76	39.58	00:00:00
2015-11-02	1,007,600	38.99	39.95	38.57	39.71	00:00:00
2015-11-03	760,600	39.79	40.01	39.26	39.80	00:00:00
2015-11-04	685,200	40.11	40.52	39.97	40.17	00:00:00
2015-11-05	456,800	40.09	40.44	39.47	39.74	00:00:00
2015-11-06	731,100	39.67	39.94	39.33	39.57	00:00:00
2015-11-09	539,900	39.57	39.57	38.52	38.85	00:00:00
2015-11-10	490,200	38.66	38.99	38.45	38.86	00:00:00
2015-11-11	597,600	38.91	38.97	38.42	38.60	00:00:00
2015-11-12	579,300	38.26	38.44	37.35	37.36	00:00:00
2015-11-13	647,200	37.47	38.02	37.29	37.79	00:00:00
2015-11-16	523,500	37.79	38.45	37.73	38.35	00:00:00
2015-11-17	448,100	38.46	38.64	37.68	37.77	00:00:00
2015-11-18	457,400	37.89	38.58	37.68	38.54	00:00:00
2015-11-19	440,100	38.53	38.77	38.40	38.54	00:00:00
2015-11-20	480,700	38.75	39.23	38.55	38.70	00:00:00
2015-11-23	405,700	39.81	39.81	38.53	38.59	00:00:00
2015-11-24	697,500	38.43	39.88	38.35	39.75	00:00:00
2015-11-25	360,100	39.70	40.00	39.18	39.53	00:00:00
2015-11-27	109,300	39.38	39.68	39.24	39.49	00:00:00
2015-11-30	561,400	39.57	40.02	39.45	39.71	00:00:00
2015-12-01	453,500	39.60	40.12	39.39	39.90	00:00:00
2015-12-02	223,500	39.75	40.00	39.17	39.25	00:00:00
2015-12-03	326,000	39.41	39.42	38.45	38.82	00:00:00
2015-12-04	408,000	38.66	39.14	38.53	39.02	00:00:00
2015-12-07	497,600	38.67	39.01	37.67	37.82	00:00:00
2015-12-08	1,631,800	37.23	37.34	36.44	37.00	00:00:00
2015-12-09	719,300	36.81	37.79	36.51	37.05	00:00:00
2015-12-10	408,600	36.95	37.23	36.76	36.99	00:00:00
2015-12-11	604,300	36.58	36.80	36.21	36.24	00:00:00
2015-12-14	614,200	36.20	36.28	35.20	36.02	00:00:00
2015-12-15	728,400	36.23	36.29	35.31	35.44	00:00:00
2015-12-16	687,600	35.53	35.96	35.16	35.64	00:00:00
2015-12-17	518,800	35.76	35.91	34.68	34.70	00:00:00
2015-12-18	1,547,700	34.60	34.78	34.12	34.42	00:00:00
2015-12-21	688,400	34.60	35.00	34.10	34.44	00:00:00
2015-12-22	850,600	34.53	34.74	34.19	34.61	00:00:00
2015-12-23	765,200	34.93	36.38	34.92	36.33	00:00:00
2015-12-24	211,200	36.25	36.61	36.25	36.47	00:00:00
2015-12-28	616,600	36.25	36.46	36.01	36.36	00:00:00
2015-12-29	556,400	36.55	37.08	36.48	37.01	00:00:00
2015-12-30	482,900	36.80	37.18	36.61	36.68	00:00:00
2015-12-31	521,100	36.58	36.84	36.25	36.32	00:00:00
2016-01-04	778,300	35.07	36.29	34.98	36.28	00:00:00
2016-01-05	1,146,700	36.28	36.54	35.80	36.18	00:00:00
2016-01-06	586,000	35.60	35.68	34.93	35.20	00:00:00
2016-01-07	654,300	34.45	34.61	33.77	33.82	00:00:00
2016-01-08	895,800	34.08	34.21	32.96	32.99	00:00:00
2016-01-11	1,035,700	32.94	33.26	32.21	32.79	00:00:00
2016-01-12	782,300	33.29	33.36	32.04	32.92	00:00:00
2016-01-13	624,400	32.93	33.25	31.90	31.99	00:00:00
2016-01-14	652,500	31.94	32.64	31.37	32.44	00:00:00
2016-01-15	562,200	31.08	31.78	31.04	31.65	00:00:00
2016-01-19	823,300	32.00	32.02	30.41	30.63	00:00:00
2016-01-20	1,051,300	29.96	30.71	29.15	30.38	00:00:00
2016-01-21	1,587,300	30.19	30.74	29.80	30.17	00:00:00
2016-01-22	870,800	30.82	31.41	30.52	31.00	00:00:00
2016-01-25	675,900	30.79	31.12	29.82	29.89	00:00:00
2016-01-26	906,900	30.30	30.99	29.81	30.95	00:00:00
2016-01-27	620,800	30.94	31.62	30.49	30.92	00:00:00
2016-01-28	622,000	31.49	31.60	30.73	31.08	00:00:00
2016-01-29	888,700	31.26	32.47	31.26	32.45	00:00:00
2016-02-01	713,800	32.09	32.58	31.46	32.39	00:00:00
2016-02-02	702,400	31.82	32.04	31.36	31.50	00:00:00
2016-02-03	745,400	31.78	32.13	30.76	32.03	00:00:00
2016-02-04	855,600	33.10	34.31	32.09	33.48	00:00:00
2016-02-05	635,000	33.38	33.80	32.75	32.97	00:00:00
2016-02-08	540,000	32.44	32.56	31.89	32.36	00:00:00
2016-02-09	470,000	31.92	32.48	31.52	31.84	00:00:00
2016-02-10	1,148,200	31.95	31.98	30.73	30.77	00:00:00
2016-02-11	2,522,200	30.26	31.10	29.89	30.14	00:00:00
2016-02-12	1,794,600	30.98	33.54	30.72	32.19	00:00:00
2016-02-16	1,137,000	32.49	32.50	31.65	32.02	00:00:00
2016-02-17	1,321,200	32.22	34.11	31.88	33.85	00:00:00
2016-02-18	978,000	33.96	34.17	33.22	33.31	00:00:00
2016-02-19	643,000	33.07	33.07	32.29	33.01	00:00:00
2016-02-22	700,900	33.47	34.09	33.38	33.96	00:00:00
2016-02-23	1,064,100	33.81	34.94	33.24	33.25	00:00:00
2016-02-24	983,100	32.67	34.31	32.41	34.24	00:00:00
2016-02-25	852,800	34.28	34.55	33.79	34.53	00:00:00
2016-02-26	1,006,700	34.81	35.50	34.78	35.45	00:00:00
2016-02-29	868,900	35.48	35.66	35.13	35.26	00:00:00
2016-03-01	679,500	35.59	36.25	35.25	36.20	00:00:00
2016-03-02	492,500	36.01	36.51	35.82	36.50	00:00:00
2016-03-03	722,900	36.54	36.78	36.13	36.55	00:00:00
2016-03-04	881,100	36.58	37.64	36.23	37.21	00:00:00
2016-03-07	686,600	37.08	37.57	36.84	37.57	00:00:00
2016-03-08	654,100	37.27	37.27	35.87	36.01	00:00:00
2016-03-09	444,500	35.98	36.03	35.54	35.78	00:00:00
2016-03-10	417,700	35.96	35.96	34.94	35.50	00:00:00
2016-03-11	447,500	35.75	36.25	35.73	36.17	00:00:00
2016-03-14	331,800	36.13	36.28	35.81	35.99	00:00:00
2016-03-15	302,700	35.79	36.09	35.22	35.58	00:00:00
2016-03-16	521,400	35.42	36.16	35.32	36.01	00:00:00
2016-03-17	514,500	36.14	37.30	36.02	37.16	00:00:00
2016-03-18	756,300	37.11	37.80	37.02	37.63	00:00:00
2016-03-21	1,057,800	37.49	38.96	37.41	38.47	00:00:00
2016-03-22	866,400	38.23	38.60	37.77	37.95	00:00:00
2016-03-23	459,700	37.80	37.85	36.74	36.74	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 > >>