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
2016-09-13	419,500	35.01	35.30	34.40	34.59	00:00:00
2016-09-14	472,000	34.53	35.00	34.33	34.58	00:00:00
2016-09-15	304,500	34.62	35.22	34.46	35.00	00:00:00
2016-09-16	572,800	34.70	35.02	34.45	34.72	00:00:00
2016-09-19	476,300	35.14	35.51	34.82	35.05	00:00:00
2016-09-20	419,300	35.38	35.59	34.96	34.97	00:00:00
2016-09-21	358,100	35.18	35.60	35.06	35.51	00:00:00
2016-09-22	425,800	35.95	36.17	35.78	35.80	00:00:00
2016-09-23	444,300	35.59	35.86	34.98	34.99	00:00:00
2016-09-26	461,100	34.72	35.13	34.55	34.57	00:00:00
2016-09-27	557,100	34.39	34.75	34.18	34.69	00:00:00
2016-09-28	658,000	34.67	35.59	34.58	35.55	00:00:00
2016-09-29	560,100	35.28	36.13	35.19	35.56	00:00:00
2016-09-30	558,900	35.72	36.21	35.44	35.84	00:00:00
2016-10-03	484,600	35.65	35.92	35.30	35.47	00:00:00
2016-10-04	374,700	35.49	35.96	35.25	35.32	00:00:00
2016-10-05	794,500	35.59	36.39	35.47	36.21	00:00:00
2016-10-06	567,700	36.10	36.39	35.80	36.33	00:00:00
2016-10-07	443,100	36.16	36.16	35.48	35.69	00:00:00
2016-10-10	390,100	35.91	35.91	34.81	34.88	00:00:00
2016-10-11	388,700	34.71	34.86	34.01	34.26	00:00:00
2016-10-12	304,200	34.24	34.49	34.00	34.30	00:00:00
2016-10-13	384,100	33.79	34.16	33.63	34.12	00:00:00
2016-10-14	491,600	34.45	34.72	33.97	34.07	00:00:00
2016-10-17	291,500	34.08	34.39	33.95	34.13	00:00:00
2016-10-18	551,400	34.53	34.53	33.59	34.02	00:00:00
2016-10-19	1,013,800	34.20	35.14	33.98	34.86	00:00:00
2016-10-20	383,800	34.58	35.00	34.16	34.16	00:00:00
2016-10-21	596,300	33.72	33.88	33.40	33.70	00:00:00
2016-10-24	617,200	34.71	35.08	34.35	34.41	00:00:00
2016-10-25	586,600	34.30	34.38	33.51	34.01	00:00:00
2016-10-26	423,400	33.78	34.59	33.70	34.38	00:00:00
2016-10-27	296,300	34.56	34.60	34.13	34.45	00:00:00
2016-10-28	535,400	34.47	35.01	34.47	34.61	00:00:00
2016-10-31	789,700	34.82	35.58	34.73	35.22	00:00:00
2016-11-01	659,500	35.30	35.38	34.62	35.04	00:00:00
2016-11-02	820,600	34.82	35.07	34.33	34.36	00:00:00
2016-11-03	1,010,900	34.40	34.51	33.85	34.17	00:00:00
2016-11-04	1,259,200	34.00	34.74	32.46	33.26	00:00:00
2016-11-07	732,400	34.14	34.34	33.72	34.00	00:00:00
2016-11-08	632,200	33.91	34.22	33.65	34.08	00:00:00
2016-11-09	869,400	33.67	35.78	32.89	35.67	00:00:00
2016-11-10	1,325,400	36.08	38.37	36.04	38.29	00:00:00
2016-11-11	1,010,000	38.01	38.70	37.79	38.64	00:00:00
2016-11-14	1,163,100	39.01	39.95	38.51	38.93	00:00:00
2016-11-15	920,200	38.78	38.89	38.09	38.53	00:00:00
2016-11-16	340,700	38.30	38.53	37.98	38.18	00:00:00
2016-11-17	230,700	38.21	38.43	38.12	38.28	00:00:00
2016-11-18	905,900	38.25	39.06	38.20	38.75	00:00:00
2016-11-21	669,100	39.10	39.54	38.97	39.53	00:00:00
2016-11-22	302,600	39.72	39.76	39.26	39.68	00:00:00
2016-11-23	843,700	39.71	40.81	39.59	40.73	00:00:00
2016-11-25	212,600	40.72	40.80	40.11	40.25	00:00:00
2016-11-28	773,400	40.15	40.48	39.97	39.99	00:00:00
2016-11-29	822,100	39.70	39.85	38.65	38.77	00:00:00
2016-11-30	1,135,100	39.41	40.48	39.36	40.37	00:00:00
2016-12-01	1,313,700	40.87	42.24	40.82	41.96	00:00:00
2016-12-02	814,800	41.96	42.05	40.99	41.25	00:00:00
2016-12-05	416,500	41.70	41.87	40.91	41.00	00:00:00
2016-12-06	498,100	40.95	41.37	40.57	41.17	00:00:00
2016-12-07	950,300	41.04	41.86	40.81	41.80	00:00:00
2016-12-08	669,800	41.95	42.47	41.34	42.14	00:00:00
2016-12-09	713,300	42.11	42.97	42.00	42.73	00:00:00
2016-12-12	491,700	42.82	42.96	42.25	42.37	00:00:00
2016-12-13	706,000	42.79	43.07	42.06	42.12	00:00:00
2016-12-14	331,000	41.75	42.48	41.26	41.34	00:00:00
2016-12-15	808,000	41.21	41.62	40.86	41.31	00:00:00
2016-12-16	1,276,600	41.27	41.48	40.88	40.97	00:00:00
2016-12-19	892,500	41.07	41.09	40.24	40.74	00:00:00
2016-12-20	458,200	40.98	41.19	40.63	41.00	00:00:00
2016-12-21	914,500	40.89	40.99	39.82	39.90	00:00:00
2016-12-22	644,200	39.87	39.90	38.88	39.39	00:00:00
2016-12-23	273,900	39.50	39.74	39.23	39.34	00:00:00
2016-12-27	620,800	39.48	39.72	39.26	39.55	00:00:00
2016-12-28	643,300	39.55	39.70	38.32	38.40	00:00:00
2016-12-29	1,010,500	38.47	38.63	37.91	38.42	00:00:00
2016-12-30	495,100	38.62	38.92	38.23	38.57	00:00:00
2017-01-03	466,600	39.03	39.74	38.61	39.16	00:00:00
2017-01-04	1,163,100	39.48	40.62	39.30	40.38	00:00:00
2017-01-05	861,800	40.32	40.70	39.71	40.02	00:00:00
2017-01-06	793,700	40.25	40.58	39.92	40.57	00:00:00
2017-01-09	1,498,500	40.92	41.11	40.15	40.85	00:00:00
2017-01-10	465,700	41.03	41.27	40.77	41.00	00:00:00
2017-01-11	765,000	41.09	42.19	41.07	42.19	00:00:00
2017-01-12	716,800	42.12	42.12	41.46	42.05	00:00:00
2017-01-13	398,100	42.20	42.64	42.18	42.24	00:00:00
2017-01-17	625,000	42.01	42.01	40.90	41.20	00:00:00
2017-01-18	469,500	41.17	41.83	41.16	41.54	00:00:00
2017-01-19	330,800	41.75	42.07	41.07	41.20	00:00:00
2017-01-20	222,300	41.44	41.74	41.23	41.40	00:00:00
2017-01-23	174,700	41.59	42.06	40.73	41.14	00:00:00
2017-01-24	338,200	41.48	42.57	41.38	42.45	00:00:00
2017-01-25	625,200	42.84	43.22	42.72	42.90	00:00:00
2017-01-26	375,200	43.05	43.05	42.27	42.42	00:00:00
2017-01-27	575,900	42.58	42.58	41.85	41.89	00:00:00
2017-01-30	636,000	41.67	41.72	40.63	41.20	00:00:00
2017-01-31	600,800	41.21	41.27	40.34	40.87	00:00:00
2017-02-01	534,000	41.10	41.53	40.61	41.01	00:00:00
2017-02-02	656,000	40.98	41.29	40.74	40.87	00:00:00
2017-02-03	933,600	41.20	41.43	40.86	41.00	00:00:00
2017-02-06	413,700	40.74	40.82	40.39	40.75	00:00:00
2017-02-07	396,200	40.79	41.24	40.54	40.75	00:00:00
2017-02-08	408,400	40.68	40.83	40.18	40.65	00:00:00
2017-02-09	654,800	40.78	41.07	40.52	40.77	00:00:00
2017-02-10	845,100	40.85	41.14	40.71	41.06	00:00:00
2017-02-13	1,037,000	41.25	42.28	41.25	42.27	00:00:00
2017-02-14	842,100	41.60	42.50	41.30	41.90	00:00:00
2017-02-15	1,161,100	42.00	43.53	41.85	43.36	00:00:00
2017-02-16	800,900	43.84	44.00	42.99	43.15	00:00:00
2017-02-17	968,000	42.95	42.95	41.72	42.01	00:00:00
2017-02-21	512,200	42.08	42.56	42.08	42.49	00:00:00
2017-02-22	420,100	42.34	42.58	42.17	42.50	00:00:00
2017-02-23	411,100	42.68	42.78	41.32	41.68	00:00:00
2017-02-24	460,100	41.32	41.94	41.01	41.94	00:00:00
2017-02-27	432,900	41.91	42.47	41.90	42.40	00:00:00
2017-02-28	563,600	42.32	42.35	40.90	40.97	00:00:00
2017-03-01	656,700	41.60	42.62	41.60	42.33	00:00:00
2017-03-02	482,000	42.37	42.44	41.42	41.49	00:00:00
2017-03-03	408,000	41.66	41.89	41.11	41.46	00:00:00
2017-03-06	357,200	41.12	41.38	40.92	41.23	00:00:00
2017-03-07	712,100	41.29	41.31	40.55	40.73	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 > >>