|
 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 | | 2017-08-25 | 188,517 | 39.51 | 39.79 | 39.43 | 39.45 | 00:00:00 | | 2017-08-28 | 455,568 | 39.60 | 39.61 | 39.16 | 39.39 | 00:00:00 | | 2017-08-29 | 181,811 | 39.03 | 39.72 | 38.99 | 39.70 | 00:00:00 | | 2017-08-30 | 234,432 | 39.66 | 40.16 | 39.53 | 40.11 | 00:00:00 | | 2017-08-31 | 359,791 | 40.33 | 40.57 | 40.10 | 40.36 | 00:00:00 | | 2017-09-01 | 259,004 | 40.50 | 40.89 | 40.44 | 40.54 | 00:00:00 | | 2017-09-05 | 251,135 | 40.47 | 40.57 | 39.72 | 39.77 | 00:00:00 | | 2017-09-06 | 225,373 | 39.96 | 40.20 | 39.58 | 39.82 | 00:00:00 | | 2017-09-07 | 273,677 | 39.92 | 40.02 | 39.08 | 39.70 | 00:00:00 | | 2017-09-08 | 311,491 | 39.49 | 40.22 | 39.17 | 40.08 | 00:00:00 | | 2017-09-11 | 448,709 | 40.53 | 41.14 | 40.10 | 40.93 | 00:00:00 | | 2017-09-12 | 321,245 | 41.18 | 41.43 | 40.96 | 41.38 | 00:00:00 | | 2017-09-13 | 256,787 | 41.34 | 41.67 | 41.27 | 41.40 | 00:00:00 | | 2017-09-14 | 469,484 | 41.38 | 41.90 | 41.25 | 41.90 | 00:00:00 | | 2017-09-15 | 637,819 | 41.81 | 42.26 | 41.66 | 42.19 | 00:00:00 | | 2017-09-18 | 318,087 | 42.32 | 42.70 | 42.26 | 42.64 | 00:00:00 | | 2017-09-19 | 706,731 | 42.64 | 43.23 | 42.54 | 43.20 | 00:00:00 | | 2017-09-20 | 533,861 | 43.37 | 43.52 | 42.84 | 43.39 | 00:00:00 | | 2017-09-21 | 270,537 | 43.43 | 43.56 | 43.23 | 43.29 | 00:00:00 | | 2017-09-22 | 525,464 | 43.24 | 44.57 | 43.24 | 44.43 | 00:00:00 | | 2017-09-25 | 627,225 | 44.36 | 44.81 | 44.26 | 44.51 | 00:00:00 | | 2017-09-26 | 593,160 | 44.74 | 44.78 | 44.27 | 44.39 | 00:00:00 | | 2017-09-27 | 504,271 | 44.57 | 44.95 | 44.07 | 44.25 | 00:00:00 | | 2017-09-28 | 262,300 | 44.21 | 44.37 | 43.54 | 44.09 | 00:00:00 | | 2017-09-29 | 404,862 | 44.17 | 44.32 | 43.76 | 44.27 | 00:00:00 | | 2017-10-02 | 387,339 | 44.22 | 44.62 | 44.06 | 44.58 | 00:00:00 | | 2017-10-03 | 679,776 | 44.74 | 45.00 | 44.42 | 44.83 | 00:00:00 | | 2017-10-04 | 404,519 | 44.92 | 45.09 | 44.62 | 44.73 | 00:00:00 | | 2017-10-05 | 980,270 | 44.89 | 45.04 | 44.60 | 44.95 | 00:00:00 | | 2017-10-06 | 458,630 | 44.77 | 45.34 | 44.63 | 45.06 | 00:00:00 | | 2017-10-09 | 1,050,313 | 45.42 | 46.76 | 45.42 | 45.75 | 00:00:00 | | 2017-10-10 | 543,005 | 46.02 | 46.02 | 45.35 | 45.50 | 00:00:00 | | 2017-10-11 | 753,964 | 45.55 | 45.89 | 45.38 | 45.69 | 00:00:00 | | 2017-10-12 | 527,462 | 45.67 | 46.31 | 45.41 | 45.90 | 00:00:00 | | 2017-10-13 | 395,086 | 46.20 | 46.55 | 45.96 | 46.25 | 00:00:00 | | 2017-10-16 | 993,985 | 46.64 | 47.19 | 46.62 | 46.77 | 00:00:00 | | 2017-10-17 | 501,077 | 46.71 | 47.03 | 46.43 | 46.48 | 00:00:00 | | 2017-10-18 | 619,624 | 46.61 | 47.15 | 46.44 | 46.82 | 00:00:00 | | 2017-10-19 | 436,448 | 46.50 | 46.80 | 46.46 | 46.60 | 00:00:00 | | 2017-10-20 | 598,102 | 46.73 | 47.09 | 46.69 | 46.92 | 00:00:00 | | 2017-10-23 | 881,089 | 47.50 | 47.50 | 46.84 | 46.89 | 00:00:00 | | 2017-10-24 | 1,065,962 | 47.19 | 47.98 | 47.08 | 47.50 | 00:00:00 | | 2017-10-25 | 712,605 | 47.42 | 47.65 | 46.28 | 46.90 | 00:00:00 | | 2017-10-26 | 538,711 | 47.18 | 47.45 | 46.95 | 47.33 | 00:00:00 | | 2017-10-27 | 391,333 | 47.25 | 47.34 | 46.59 | 47.00 | 00:00:00 | | 2017-10-30 | 501,833 | 46.93 | 47.01 | 46.05 | 46.08 | 00:00:00 | | 2017-10-31 | 586,130 | 46.33 | 47.06 | 46.13 | 46.64 | 00:00:00 | | 2017-11-01 | 1,085,449 | 47.21 | 47.46 | 46.78 | 46.80 | 00:00:00 | | 2017-11-02 | 2,997,708 | 47.24 | 51.65 | 47.08 | 51.50 | 00:00:00 | | 2017-11-03 | 1,219,571 | 51.86 | 53.00 | 51.22 | 51.32 | 00:00:00 | | 2017-11-06 | 589,564 | 51.29 | 52.41 | 50.97 | 51.89 | 00:00:00 | | 2017-11-07 | 428,498 | 52.00 | 52.46 | 51.46 | 51.58 | 00:00:00 | | 2017-12-14 | 318,380 | 52.68 | 52.89 | 51.88 | 51.93 | 00:00:00 | | 2017-12-15 | 1,101,197 | 52.51 | 53.17 | 52.18 | 52.54 | 00:00:00 | | 2017-12-18 | 752,829 | 53.49 | 53.70 | 52.76 | 53.35 | 00:00:00 | | 2017-12-19 | 302,987 | 53.37 | 53.78 | 53.31 | 53.57 | 00:00:00 | | 2017-12-20 | 1,108,645 | 53.57 | 54.57 | 53.36 | 53.80 | 00:00:00 | | 2017-12-21 | 257,693 | 53.80 | 54.48 | 53.54 | 54.31 | 00:00:00 | | 2017-12-22 | 220,082 | 53.88 | 54.37 | 53.63 | 53.90 | 00:00:00 | | 2017-12-26 | 195,644 | 53.84 | 54.05 | 53.54 | 53.76 | 00:00:00 | | 2017-12-27 | 235,864 | 53.74 | 54.23 | 53.72 | 53.88 | 00:00:00 | | 2017-12-28 | 312,454 | 54.16 | 54.16 | 53.45 | 53.64 | 00:00:00 | | 2017-12-29 | 319,429 | 53.73 | 54.07 | 53.30 | 53.37 | 00:00:00 | | 2018-01-02 | 576,524 | 53.67 | 53.69 | 52.83 | 53.08 | 00:00:00 | | 2018-01-03 | 839,044 | 53.19 | 53.42 | 52.87 | 53.14 | 00:00:00 | | 2018-01-04 | 921,491 | 53.52 | 53.57 | 53.03 | 53.29 | 00:00:00 | | 2018-01-05 | 376,563 | 53.45 | 54.18 | 53.45 | 54.09 | 00:00:00 | | 2018-01-08 | 622,922 | 54.01 | 55.05 | 53.89 | 54.78 | 00:00:00 | | 2018-01-09 | 838,580 | 55.22 | 55.34 | 54.58 | 54.73 | 00:00:00 | | 2018-01-10 | 432,679 | 54.65 | 54.65 | 54.05 | 54.17 | 00:00:00 | | 2018-01-11 | 266,349 | 54.48 | 54.94 | 54.21 | 54.90 | 00:00:00 | | 2018-01-12 | 269,073 | 55.15 | 55.15 | 54.82 | 54.91 | 00:00:00 | | 2018-01-16 | 324,734 | 55.49 | 55.49 | 53.96 | 54.36 | 00:00:00 | | 2018-01-17 | 443,658 | 54.64 | 55.40 | 54.23 | 55.08 | 00:00:00 | | 2018-01-18 | 565,514 | 55.03 | 55.47 | 54.63 | 55.31 | 00:00:00 | | 2018-01-19 | 1,102,327 | 55.58 | 56.30 | 55.40 | 56.28 | 00:00:00 | | 2018-01-22 | 635,313 | 56.30 | 56.68 | 55.59 | 56.42 | 00:00:00 | | 2018-01-23 | 654,380 | 56.02 | 56.68 | 56.02 | 56.41 | 00:00:00 | | 2018-01-24 | 807,616 | 56.74 | 57.19 | 56.45 | 56.70 | 00:00:00 | | 2018-01-25 | 523,377 | 57.06 | 57.07 | 54.69 | 56.86 | 00:00:00 | | 2018-01-26 | 764,775 | 57.13 | 57.43 | 56.80 | 57.43 | 00:00:00 | | 2018-01-29 | 621,148 | 57.22 | 57.62 | 56.85 | 56.94 | 00:00:00 | | 2018-01-30 | 482,146 | 56.63 | 56.92 | 56.10 | 56.46 | 00:00:00 | | 2018-01-31 | 573,183 | 56.83 | 57.00 | 55.81 | 56.00 | 00:00:00 | | 2018-02-01 | 629,956 | 55.79 | 56.35 | 55.55 | 56.13 | 00:00:00 | | 2018-02-02 | 675,770 | 55.70 | 55.74 | 54.98 | 55.18 | 00:00:00 | | 2018-02-05 | 551,016 | 54.53 | 55.37 | 52.48 | 52.49 | 00:00:00 | | 2018-02-06 | 625,462 | 51.46 | 52.80 | 50.89 | 52.53 | 00:00:00 | | 2018-02-07 | 581,741 | 52.30 | 53.02 | 52.10 | 52.12 | 00:00:00 | | 2018-02-08 | 501,135 | 52.12 | 52.14 | 50.38 | 50.38 | 00:00:00 | | 2018-02-09 | 564,207 | 51.09 | 51.14 | 49.06 | 50.49 | 00:00:00 | | 2018-02-12 | 693,078 | 50.90 | 51.50 | 50.21 | 51.17 | 00:00:00 | | 2018-02-13 | 549,853 | 50.93 | 51.19 | 50.19 | 50.88 | 00:00:00 | | 2018-02-14 | 782,687 | 50.53 | 51.84 | 50.47 | 51.71 | 00:00:00 | | 2018-02-15 | 1,531,029 | 52.16 | 52.35 | 51.31 | 52.07 | 00:00:00 | | 2018-02-16 | 1,037,137 | 52.60 | 53.79 | 51.79 | 53.52 | 00:00:00 | | 2018-02-20 | 1,009,064 | 53.22 | 53.46 | 51.63 | 51.92 | 00:00:00 | | 2018-02-21 | 499,598 | 52.10 | 53.38 | 52.00 | 52.53 | 00:00:00 | | 2018-02-22 | 460,586 | 52.85 | 53.08 | 52.30 | 52.50 | 00:00:00 | | 2018-02-23 | 332,859 | 52.90 | 53.29 | 52.08 | 52.67 | 00:00:00 | | 2018-02-26 | 425,607 | 53.05 | 53.40 | 52.58 | 53.27 | 00:00:00 | | 2018-02-27 | 319,482 | 53.24 | 53.71 | 52.18 | 52.22 | 00:00:00 | | 2018-02-28 | 1,175,219 | 52.29 | 52.29 | 50.15 | 50.18 | 00:00:00 | | 2018-03-01 | 556,996 | 50.07 | 50.41 | 48.90 | 49.35 | 00:00:00 | | 2018-03-02 | 590,235 | 48.87 | 49.57 | 48.57 | 49.45 | 00:00:00 | | 2018-03-05 | 460,820 | 49.11 | 50.80 | 49.11 | 50.55 | 00:00:00 | | 2018-03-06 | 554,446 | 50.90 | 51.82 | 50.73 | 51.77 | 00:00:00 | | 2018-03-07 | 484,070 | 51.17 | 52.16 | 50.20 | 51.90 | 00:00:00 | | 2018-03-08 | 314,996 | 52.05 | 52.10 | 51.28 | 51.99 | 00:00:00 | | 2018-03-09 | 476,428 | 52.33 | 53.34 | 51.92 | 53.27 | 00:00:00 | | 2018-03-12 | 441,973 | 53.30 | 53.30 | 52.22 | 52.47 | 00:00:00 | | 2018-03-13 | 1,526,280 | 52.56 | 52.89 | 51.37 | 51.50 | 00:00:00 | | 2018-03-14 | 657,216 | 51.81 | 51.81 | 50.83 | 51.02 | 00:00:00 | | 2018-03-15 | 385,738 | 51.06 | 51.34 | 50.85 | 51.11 | 00:00:00 | | 2018-03-16 | 855,276 | 50.91 | 51.82 | 50.91 | 51.63 | 00:00:00 | | 2018-03-19 | 442,037 | 51.30 | 51.60 | 50.57 | 51.37 | 00:00:00 | | 2018-03-20 | 311,386 | 51.60 | 52.07 | 51.42 | 51.78 | 00:00:00 | | 2018-03-21 | 330,718 | 51.95 | 52.89 | 51.88 | 52.43 | 00:00:00 | | 2018-03-22 | 438,468 | 52.03 | 52.51 | 50.18 | 50.19 | 00:00:00 | | 2018-03-23 | 385,387 | 50.35 | 50.87 | 48.78 | 48.88 | 00:00:00 | | 2018-03-26 | 707,709 | 49.81 | 49.81 | 48.60 | 49.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
