|
 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 | | 2017-03-07 | 712,100 | 41.29 | 41.31 | 40.55 | 40.73 | 00:00:00 | | 2017-03-08 | 860,500 | 41.00 | 41.41 | 40.54 | 40.63 | 00:00:00 | | 2017-03-09 | 631,100 | 40.43 | 40.58 | 39.22 | 39.54 | 00:00:00 | | 2017-03-10 | 593,800 | 39.83 | 40.28 | 39.54 | 40.13 | 00:00:00 | | 2017-03-13 | 760,000 | 40.16 | 41.09 | 40.16 | 41.04 | 00:00:00 | | 2017-03-14 | 442,900 | 40.72 | 40.73 | 40.12 | 40.53 | 00:00:00 | | 2017-03-15 | 493,400 | 40.70 | 41.61 | 40.70 | 41.50 | 00:00:00 | | 2017-03-16 | 381,400 | 41.76 | 41.91 | 41.13 | 41.30 | 00:00:00 | | 2017-03-17 | 1,082,000 | 41.44 | 41.44 | 40.79 | 40.96 | 00:00:00 | | 2017-03-20 | 221,700 | 40.99 | 40.99 | 40.36 | 40.59 | 00:00:00 | | 2017-03-21 | 445,500 | 40.77 | 41.01 | 39.34 | 39.36 | 00:00:00 | | 2017-03-22 | 445,300 | 39.22 | 39.49 | 38.94 | 39.38 | 00:00:00 | | 2017-03-23 | 415,600 | 39.26 | 39.78 | 39.19 | 39.51 | 00:00:00 | | 2017-03-24 | 205,900 | 39.65 | 39.79 | 39.06 | 39.26 | 00:00:00 | | 2017-03-27 | 385,100 | 38.96 | 39.22 | 38.52 | 39.11 | 00:00:00 | | 2017-03-28 | 607,900 | 39.05 | 39.67 | 38.91 | 39.46 | 00:00:00 | | 2017-03-29 | 488,700 | 39.45 | 40.29 | 39.25 | 40.22 | 00:00:00 | | 2017-03-30 | 398,900 | 40.18 | 40.76 | 40.18 | 40.72 | 00:00:00 | | 2017-03-31 | 536,700 | 40.56 | 41.19 | 40.33 | 41.02 | 00:00:00 | | 2017-04-03 | 657,700 | 41.18 | 41.30 | 39.78 | 40.28 | 00:00:00 | | 2017-04-04 | 435,300 | 40.23 | 40.58 | 40.01 | 40.15 | 00:00:00 | | 2017-04-05 | 588,100 | 40.61 | 40.82 | 39.08 | 39.12 | 00:00:00 | | 2017-04-06 | 603,000 | 39.13 | 40.02 | 39.10 | 39.78 | 00:00:00 | | 2017-04-07 | 354,100 | 39.63 | 39.94 | 39.51 | 39.59 | 00:00:00 | | 2017-04-10 | 287,400 | 39.63 | 40.51 | 39.63 | 40.00 | 00:00:00 | | 2017-04-11 | 548,500 | 39.93 | 40.32 | 39.52 | 40.28 | 00:00:00 | | 2017-04-12 | 367,700 | 40.22 | 40.22 | 38.98 | 39.08 | 00:00:00 | | 2017-04-13 | 423,600 | 38.94 | 39.24 | 38.26 | 38.29 | 00:00:00 | | 2017-04-17 | 406,700 | 38.57 | 39.27 | 38.32 | 39.25 | 00:00:00 | | 2017-04-18 | 584,300 | 39.01 | 39.42 | 38.88 | 39.28 | 00:00:00 | | 2017-04-19 | 550,700 | 39.50 | 39.55 | 38.85 | 39.00 | 00:00:00 | | 2017-04-20 | 389,000 | 39.36 | 40.21 | 39.36 | 39.96 | 00:00:00 | | 2017-04-21 | 283,700 | 40.16 | 40.16 | 39.51 | 39.82 | 00:00:00 | | 2017-04-24 | 357,100 | 40.71 | 40.99 | 40.40 | 40.70 | 00:00:00 | | 2017-04-25 | 1,011,200 | 40.99 | 42.45 | 40.99 | 42.01 | 00:00:00 | | 2017-04-26 | 529,100 | 42.00 | 42.73 | 42.00 | 42.16 | 00:00:00 | | 2017-04-27 | 501,700 | 42.20 | 42.45 | 41.96 | 42.17 | 00:00:00 | | 2017-04-28 | 623,800 | 42.34 | 42.42 | 41.98 | 42.13 | 00:00:00 | | 2017-05-01 | 579,000 | 42.31 | 42.31 | 41.71 | 41.93 | 00:00:00 | | 2017-05-02 | 403,800 | 42.06 | 42.38 | 41.70 | 42.00 | 00:00:00 | | 2017-05-03 | 447,100 | 41.78 | 42.03 | 41.45 | 41.91 | 00:00:00 | | 2017-05-04 | 723,800 | 41.97 | 42.03 | 41.50 | 41.67 | 00:00:00 | | 2017-05-05 | 1,055,500 | 41.91 | 42.34 | 41.61 | 42.11 | 00:00:00 | | 2017-05-08 | 1,009,600 | 41.19 | 42.34 | 40.36 | 41.94 | 00:00:00 | | 2017-05-09 | 668,600 | 42.13 | 42.43 | 41.41 | 41.57 | 00:00:00 | | 2017-05-10 | 507,300 | 41.53 | 41.83 | 41.51 | 41.70 | 00:00:00 | | 2017-05-11 | 339,000 | 41.51 | 41.59 | 40.59 | 40.93 | 00:00:00 | | 2017-05-12 | 356,300 | 40.84 | 40.84 | 40.15 | 40.20 | 00:00:00 | | 2017-05-15 | 463,097 | 40.52 | 41.01 | 40.45 | 40.95 | 00:00:00 | | 2017-05-16 | 461,517 | 41.09 | 41.26 | 40.16 | 40.38 | 00:00:00 | | 2017-05-17 | 857,330 | 39.68 | 39.80 | 39.19 | 39.27 | 00:00:00 | | 2017-05-18 | 924,725 | 38.94 | 38.97 | 38.18 | 38.65 | 00:00:00 | | 2017-05-19 | 933,116 | 38.97 | 39.50 | 38.65 | 39.00 | 00:00:00 | | 2017-05-22 | 617,109 | 39.29 | 39.37 | 38.69 | 38.97 | 00:00:00 | | 2017-05-23 | 427,627 | 39.09 | 39.09 | 38.52 | 38.97 | 00:00:00 | | 2017-05-24 | 673,489 | 38.96 | 39.47 | 38.95 | 39.00 | 00:00:00 | | 2017-05-25 | 742,458 | 39.00 | 39.12 | 37.77 | 38.01 | 00:00:00 | | 2017-05-26 | 770,168 | 37.78 | 38.69 | 37.78 | 38.33 | 00:00:00 | | 2017-05-30 | 576,031 | 38.20 | 38.46 | 37.94 | 38.25 | 00:00:00 | | 2017-05-31 | 989,564 | 38.26 | 38.26 | 36.93 | 38.01 | 00:00:00 | | 2017-06-01 | 1,502,757 | 38.15 | 39.60 | 37.92 | 39.36 | 00:00:00 | | 2017-06-02 | 1,067,089 | 39.30 | 40.46 | 39.06 | 40.09 | 00:00:00 | | 2017-06-05 | 592,670 | 39.98 | 40.09 | 39.62 | 39.84 | 00:00:00 | | 2017-06-06 | 1,421,688 | 38.92 | 39.00 | 37.66 | 38.48 | 00:00:00 | | 2017-06-07 | 1,038,716 | 38.56 | 38.89 | 37.92 | 38.24 | 00:00:00 | | 2017-06-08 | 675,061 | 38.22 | 39.11 | 38.07 | 38.77 | 00:00:00 | | 2017-06-09 | 620,124 | 38.89 | 39.76 | 38.61 | 39.58 | 00:00:00 | | 2017-06-12 | 638,244 | 39.77 | 40.46 | 39.03 | 39.99 | 00:00:00 | | 2017-06-13 | 496,343 | 40.10 | 40.25 | 39.72 | 40.02 | 00:00:00 | | 2017-06-14 | 700,754 | 40.02 | 40.13 | 38.60 | 38.88 | 00:00:00 | | 2017-06-15 | 440,505 | 38.41 | 39.68 | 38.40 | 39.66 | 00:00:00 | | 2017-06-16 | 901,921 | 39.65 | 40.12 | 39.49 | 40.08 | 00:00:00 | | 2017-06-19 | 620,959 | 40.35 | 40.99 | 40.17 | 40.49 | 00:00:00 | | 2017-06-20 | 680,838 | 40.22 | 40.47 | 39.68 | 39.78 | 00:00:00 | | 2017-06-21 | 598,916 | 40.00 | 40.00 | 38.30 | 38.36 | 00:00:00 | | 2017-06-22 | 746,175 | 38.37 | 39.12 | 38.29 | 38.76 | 00:00:00 | | 2017-06-23 | 1,099,939 | 38.87 | 39.03 | 38.50 | 38.90 | 00:00:00 | | 2017-06-26 | 766,316 | 39.13 | 39.81 | 38.72 | 38.76 | 00:00:00 | | 2017-06-27 | 709,517 | 38.50 | 39.25 | 38.36 | 38.74 | 00:00:00 | | 2017-06-28 | 517,803 | 39.08 | 40.00 | 39.08 | 39.59 | 00:00:00 | | 2017-06-29 | 793,296 | 39.94 | 41.06 | 39.39 | 39.73 | 00:00:00 | | 2017-06-30 | 396,123 | 40.08 | 40.46 | 39.83 | 40.18 | 00:00:00 | | 2017-07-03 | 450,832 | 40.54 | 41.42 | 40.29 | 41.08 | 00:00:00 | | 2017-07-05 | 462,801 | 40.99 | 41.09 | 40.46 | 40.81 | 00:00:00 | | 2017-07-06 | 505,220 | 40.64 | 41.09 | 40.22 | 40.31 | 00:00:00 | | 2017-07-07 | 351,605 | 40.30 | 40.76 | 39.91 | 40.59 | 00:00:00 | | 2017-07-10 | 505,273 | 40.57 | 41.40 | 40.46 | 41.02 | 00:00:00 | | 2017-07-11 | 321,648 | 41.05 | 41.16 | 40.54 | 40.80 | 00:00:00 | | 2017-07-12 | 477,994 | 41.32 | 41.98 | 41.28 | 41.44 | 00:00:00 | | 2017-07-13 | 452,908 | 41.49 | 41.66 | 41.04 | 41.37 | 00:00:00 | | 2017-07-14 | 391,333 | 41.50 | 41.59 | 41.29 | 41.33 | 00:00:00 | | 2017-07-17 | 418,290 | 41.60 | 41.71 | 41.18 | 41.44 | 00:00:00 | | 2017-07-18 | 848,722 | 41.49 | 42.00 | 41.18 | 41.82 | 00:00:00 | | 2017-07-19 | 717,719 | 41.91 | 42.09 | 41.42 | 41.70 | 00:00:00 | | 2017-07-20 | 346,319 | 41.89 | 41.92 | 41.44 | 41.51 | 00:00:00 | | 2017-07-21 | 278,091 | 41.43 | 41.64 | 41.03 | 41.63 | 00:00:00 | | 2017-07-24 | 313,106 | 41.58 | 41.77 | 41.19 | 41.70 | 00:00:00 | | 2017-07-25 | 585,268 | 42.18 | 42.47 | 41.83 | 42.16 | 00:00:00 | | 2017-07-26 | 506,616 | 42.16 | 42.16 | 41.44 | 41.53 | 00:00:00 | | 2017-07-27 | 250,444 | 41.60 | 41.66 | 41.32 | 41.48 | 00:00:00 | | 2017-07-28 | 586,860 | 41.26 | 41.32 | 40.29 | 40.96 | 00:00:00 | | 2017-07-31 | 414,926 | 41.11 | 41.33 | 40.89 | 41.00 | 00:00:00 | | 2017-08-01 | 597,177 | 41.08 | 41.40 | 40.25 | 40.52 | 00:00:00 | | 2017-08-02 | 512,119 | 40.47 | 40.74 | 40.02 | 40.19 | 00:00:00 | | 2017-08-03 | 794,564 | 40.21 | 40.80 | 40.11 | 40.51 | 00:00:00 | | 2017-08-04 | 857,989 | 40.68 | 42.71 | 40.06 | 41.98 | 00:00:00 | | 2017-08-07 | 487,816 | 41.98 | 42.02 | 41.08 | 41.41 | 00:00:00 | | 2017-08-08 | 457,246 | 41.33 | 41.94 | 41.21 | 41.40 | 00:00:00 | | 2017-08-09 | 316,065 | 41.17 | 41.38 | 40.60 | 40.96 | 00:00:00 | | 2017-08-10 | 330,923 | 40.76 | 40.76 | 39.94 | 40.12 | 00:00:00 | | 2017-08-11 | 466,035 | 39.83 | 40.47 | 39.33 | 40.19 | 00:00:00 | | 2017-08-14 | 252,946 | 40.50 | 40.63 | 40.19 | 40.57 | 00:00:00 | | 2017-08-15 | 233,517 | 40.62 | 40.68 | 40.23 | 40.34 | 00:00:00 | | 2017-08-16 | 287,043 | 40.57 | 40.75 | 40.21 | 40.37 | 00:00:00 | | 2017-08-17 | 286,699 | 40.24 | 40.29 | 39.36 | 39.40 | 00:00:00 | | 2017-08-18 | 295,844 | 39.25 | 39.62 | 39.04 | 39.10 | 00:00:00 | | 2017-08-21 | 955,120 | 39.08 | 39.28 | 38.66 | 39.05 | 00:00:00 | | 2017-08-22 | 188,146 | 39.25 | 39.80 | 39.12 | 39.71 | 00:00:00 | | 2017-08-23 | 219,437 | 39.37 | 39.71 | 39.28 | 39.33 | 00:00:00 | | 2017-08-24 | 251,848 | 39.48 | 39.51 | 39.07 | 39.28 | 00:00:00 | | 2017-08-25 | 188,517 | 39.51 | 39.79 | 39.43 | 39.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
