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
2016-03-23	459,700	37.80	37.85	36.74	36.74	00:00:00
2016-03-24	998,200	36.55	36.69	35.80	36.67	00:00:00
2016-03-28	861,700	36.67	36.67	36.10	36.34	00:00:00
2016-03-29	632,100	36.19	37.09	36.00	37.08	00:00:00
2016-03-30	252,700	37.48	37.48	36.88	37.07	00:00:00
2016-03-31	600,700	37.07	37.24	36.61	36.89	00:00:00
2016-04-01	855,500	36.62	37.29	36.09	37.29	00:00:00
2016-04-04	492,900	37.27	37.27	35.96	36.14	00:00:00
2016-04-05	313,500	35.78	35.88	35.49	35.69	00:00:00
2016-04-06	637,200	35.68	35.87	35.10	35.87	00:00:00
2016-04-07	328,900	35.63	35.76	35.18	35.42	00:00:00
2016-04-08	245,500	35.91	36.39	35.57	35.72	00:00:00
2016-04-11	228,400	35.80	36.28	35.64	35.76	00:00:00
2016-04-12	724,800	35.83	37.08	35.77	36.88	00:00:00
2016-04-13	896,500	37.27	38.01	37.26	38.00	00:00:00
2016-04-14	465,300	38.28	38.50	37.67	38.18	00:00:00
2016-04-15	719,200	38.05	38.52	37.91	38.52	00:00:00
2016-04-18	428,900	38.47	38.78	38.13	38.58	00:00:00
2016-04-19	644,900	39.07	39.44	38.78	39.42	00:00:00
2016-04-20	469,000	39.38	39.56	38.93	39.35	00:00:00
2016-04-21	371,600	39.39	39.64	39.00	39.05	00:00:00
2016-04-22	373,400	39.14	39.70	39.14	39.70	00:00:00
2016-04-25	595,100	39.54	39.63	38.45	38.66	00:00:00
2016-04-26	580,000	38.98	39.22	38.68	39.04	00:00:00
2016-04-27	870,700	39.22	39.42	38.85	39.24	00:00:00
2016-04-28	427,800	38.93	39.40	38.32	38.43	00:00:00
2016-04-29	501,200	38.31	38.69	37.97	38.37	00:00:00
2016-05-02	827,200	38.46	39.31	37.92	39.26	00:00:00
2016-05-03	429,600	38.76	39.03	38.19	38.49	00:00:00
2016-05-04	428,600	38.20	38.65	37.56	37.72	00:00:00
2016-05-05	2,740,600	37.67	38.30	34.13	34.59	00:00:00
2016-05-06	1,092,300	34.32	34.77	34.02	34.52	00:00:00
2016-05-09	772,300	34.36	34.79	34.08	34.29	00:00:00
2016-05-10	702,700	34.51	35.28	34.51	35.24	00:00:00
2016-05-11	355,500	35.35	35.54	34.96	34.97	00:00:00
2016-05-12	548,200	35.19	35.52	34.42	34.85	00:00:00
2016-05-13	615,200	34.78	35.09	33.90	34.07	00:00:00
2016-05-16	728,300	34.17	34.73	34.08	34.57	00:00:00
2016-05-17	289,000	34.56	35.24	34.28	34.37	00:00:00
2016-05-18	543,400	34.42	34.54	33.54	33.72	00:00:00
2016-05-19	685,000	33.27	33.73	32.74	33.13	00:00:00
2016-05-20	822,300	33.23	34.24	33.05	34.14	00:00:00
2016-05-23	622,800	34.08	34.76	33.97	34.60	00:00:00
2016-05-24	680,400	35.00	35.49	34.76	35.34	00:00:00
2016-05-25	581,000	35.54	36.12	35.36	36.02	00:00:00
2016-05-26	524,100	36.16	36.50	35.99	36.17	00:00:00
2016-05-27	481,400	36.10	36.43	35.55	35.80	00:00:00
2016-05-31	823,100	35.83	36.07	35.28	35.51	00:00:00
2016-06-01	321,700	35.19	35.49	34.87	35.43	00:00:00
2016-06-02	334,800	35.33	35.56	35.14	35.56	00:00:00
2016-06-03	259,400	35.59	35.60	35.05	35.24	00:00:00
2016-06-06	285,400	35.48	36.27	35.44	36.14	00:00:00
2016-06-07	243,500	36.20	36.49	36.19	36.35	00:00:00
2016-06-08	160,600	36.38	36.66	36.22	36.37	00:00:00
2016-06-09	177,600	36.01	36.31	35.64	35.85	00:00:00
2016-06-10	412,100	36.19	36.61	35.12	35.19	00:00:00
2016-06-13	295,500	34.92	35.21	34.40	34.42	00:00:00
2016-06-14	221,300	34.37	34.73	34.16	34.47	00:00:00
2016-06-15	257,400	34.64	34.91	34.39	34.48	00:00:00
2016-06-16	319,500	34.14	34.46	33.54	34.43	00:00:00
2016-06-17	547,900	34.46	35.07	34.46	34.94	00:00:00
2016-06-20	313,400	35.46	35.97	35.38	35.59	00:00:00
2016-06-21	205,600	35.50	35.50	34.95	35.02	00:00:00
2016-06-22	529,400	35.20	35.52	34.90	35.42	00:00:00
2016-06-23	388,100	35.90	36.50	35.89	36.36	00:00:00
2016-06-24	1,581,100	34.82	35.01	32.79	32.85	00:00:00
2016-06-27	892,400	32.46	32.68	30.31	30.53	00:00:00
2016-06-28	1,217,200	31.01	32.16	31.01	32.04	00:00:00
2016-06-29	717,100	32.28	32.43	31.73	31.80	00:00:00
2016-06-30	1,765,100	31.91	32.05	31.41	31.98	00:00:00
2016-07-01	858,700	31.99	32.52	31.63	31.87	00:00:00
2016-07-05	885,100	31.51	31.65	30.06	30.74	00:00:00
2016-07-06	599,600	30.47	30.81	30.11	30.80	00:00:00
2016-07-07	474,000	30.93	31.41	30.53	30.71	00:00:00
2016-07-08	885,100	31.22	31.80	30.91	31.58	00:00:00
2016-07-11	573,500	31.89	32.49	31.83	32.30	00:00:00
2016-07-12	493,500	32.76	33.23	32.71	33.09	00:00:00
2016-07-13	279,900	33.25	33.32	32.77	33.03	00:00:00
2016-07-14	392,100	33.39	33.69	33.21	33.47	00:00:00
2016-07-15	504,200	33.68	33.85	33.45	33.55	00:00:00
2016-07-18	330,200	33.48	33.74	33.27	33.70	00:00:00
2016-07-19	403,300	33.51	33.63	33.22	33.26	00:00:00
2016-07-20	507,700	33.35	33.42	32.90	32.96	00:00:00
2016-07-21	463,400	32.90	33.09	32.20	32.39	00:00:00
2016-07-22	564,300	32.31	32.48	31.65	32.19	00:00:00
2016-07-25	458,500	31.98	32.14	31.81	31.93	00:00:00
2016-07-26	841,000	31.95	32.48	31.81	32.24	00:00:00
2016-07-27	1,113,600	32.32	32.47	32.22	32.38	00:00:00
2016-07-28	954,400	32.23	32.23	31.55	31.69	00:00:00
2016-07-29	1,180,000	31.68	32.14	31.21	31.71	00:00:00
2016-08-01	559,300	31.62	32.16	31.27	31.73	00:00:00
2016-08-02	427,400	31.65	31.75	31.08	31.29	00:00:00
2016-08-03	503,700	31.22	31.97	31.19	31.66	00:00:00
2016-08-04	1,708,100	31.72	33.70	31.59	32.70	00:00:00
2016-08-05	935,000	32.94	33.36	32.45	33.31	00:00:00
2016-08-08	1,101,900	33.31	33.92	33.08	33.85	00:00:00
2016-08-09	978,800	33.85	34.03	33.60	33.94	00:00:00
2016-08-10	649,300	34.07	34.40	33.89	34.29	00:00:00
2016-08-11	552,200	34.49	34.88	34.24	34.86	00:00:00
2016-08-12	407,400	34.76	34.76	34.46	34.74	00:00:00
2016-08-15	506,400	34.83	35.20	34.83	35.18	00:00:00
2016-08-16	538,100	35.05	35.30	34.85	35.25	00:00:00
2016-08-17	567,600	35.18	35.60	35.15	35.52	00:00:00
2016-08-18	464,600	35.52	36.00	35.40	35.98	00:00:00
2016-08-19	416,000	35.74	36.28	35.66	36.21	00:00:00
2016-08-22	489,200	35.95	35.99	35.68	35.79	00:00:00
2016-08-23	378,200	36.02	36.36	36.02	36.09	00:00:00
2016-08-24	316,400	36.08	36.28	35.61	35.67	00:00:00
2016-08-25	328,600	35.48	36.04	35.46	35.94	00:00:00
2016-08-26	322,700	36.05	36.49	35.80	36.12	00:00:00
2016-08-29	258,100	36.12	36.46	36.01	36.28	00:00:00
2016-08-30	249,000	36.34	36.59	36.04	36.14	00:00:00
2016-08-31	478,500	36.00	36.23	35.88	36.18	00:00:00
2016-09-01	752,900	36.17	36.27	35.48	35.93	00:00:00
2016-09-02	1,450,700	36.23	36.97	36.01	36.75	00:00:00
2016-09-06	1,076,600	36.77	36.98	36.02	36.28	00:00:00
2016-09-07	533,600	36.02	36.17	35.82	35.99	00:00:00
2016-09-08	391,500	35.87	36.15	35.61	35.82	00:00:00
2016-09-09	540,500	35.54	35.54	34.61	34.61	00:00:00
2016-09-12	645,200	34.22	35.58	34.12	35.49	00:00:00
2016-09-13	419,500	35.01	35.30	34.40	34.59	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 > >>