|
 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 | | 2018-03-26 | 707,709 | 49.81 | 49.81 | 48.60 | 49.66 | 00:00:00 | | 2018-03-27 | 439,801 | 49.91 | 49.93 | 48.01 | 48.24 | 00:00:00 | | 2018-03-28 | 716,364 | 48.46 | 48.62 | 47.71 | 47.96 | 00:00:00 | | 2018-03-29 | 615,693 | 48.34 | 49.49 | 48.13 | 48.98 | 00:00:00 | | 2018-04-02 | 389,585 | 48.68 | 48.77 | 47.06 | 47.46 | 00:00:00 | | 2018-04-03 | 640,357 | 47.68 | 48.91 | 47.55 | 48.76 | 00:00:00 | | 2018-04-04 | 774,839 | 47.86 | 49.43 | 47.49 | 49.32 | 00:00:00 | | 2018-04-05 | 577,326 | 49.78 | 50.77 | 49.57 | 50.58 | 00:00:00 | | 2018-04-06 | 775,416 | 49.98 | 50.17 | 48.40 | 49.04 | 00:00:00 | | 2018-04-09 | 776,042 | 49.50 | 49.91 | 48.90 | 48.92 | 00:00:00 | | 2018-04-10 | 648,538 | 49.76 | 51.20 | 49.56 | 50.79 | 00:00:00 | | 2018-04-11 | 593,182 | 50.22 | 50.81 | 49.97 | 50.58 | 00:00:00 | | 2018-04-12 | 399,685 | 50.84 | 51.71 | 50.63 | 51.49 | 00:00:00 | | 2018-04-13 | 826,817 | 51.82 | 51.82 | 50.85 | 51.26 | 00:00:00 | | 2018-04-16 | 303,149 | 51.53 | 51.53 | 50.92 | 51.31 | 00:00:00 | | 2018-04-17 | 523,870 | 51.65 | 52.52 | 51.52 | 51.65 | 00:00:00 | | 2018-04-18 | 278,232 | 51.97 | 52.37 | 51.58 | 52.10 | 00:00:00 | | 2018-04-19 | 540,600 | 52.09 | 52.23 | 51.19 | 51.61 | 00:00:00 | | 2018-04-20 | 346,181 | 51.53 | 51.69 | 50.80 | 51.07 | 00:00:00 | | 2018-04-23 | 413,865 | 51.28 | 51.80 | 50.99 | 51.02 | 00:00:00 | | 2018-04-24 | 487,914 | 51.41 | 51.88 | 49.27 | 49.88 | 00:00:00 | | 2018-04-25 | 438,138 | 49.84 | 50.24 | 49.19 | 49.74 | 00:00:00 | | 2018-04-26 | 308,467 | 49.84 | 50.11 | 49.14 | 49.82 | 00:00:00 | | 2018-04-27 | 295,275 | 49.75 | 50.01 | 49.21 | 49.94 | 00:00:00 | | 2018-04-30 | 440,163 | 49.94 | 50.18 | 48.89 | 48.89 | 00:00:00 | | 2018-05-01 | 383,435 | 48.65 | 49.02 | 47.84 | 48.99 | 00:00:00 | | 2018-05-02 | 965,567 | 48.98 | 49.60 | 48.98 | 49.06 | 00:00:00 | | 2018-05-03 | 724,055 | 48.89 | 49.66 | 47.94 | 49.34 | 00:00:00 | | 2018-05-04 | 1,031,793 | 50.22 | 52.19 | 49.48 | 51.88 | 00:00:00 | | 2018-05-07 | 832,907 | 52.11 | 53.21 | 51.95 | 52.27 | 00:00:00 | | 2018-05-08 | 682,927 | 52.36 | 52.36 | 51.33 | 51.60 | 00:00:00 | | 2018-05-09 | 644,714 | 51.82 | 52.73 | 51.27 | 52.67 | 00:00:00 | | 2018-05-10 | 312,705 | 52.92 | 52.95 | 52.24 | 52.38 | 00:00:00 | | 2018-05-11 | 595,328 | 52.47 | 53.45 | 52.16 | 53.30 | 00:00:00 | | 2018-05-14 | 289,620 | 53.34 | 53.48 | 52.66 | 53.00 | 00:00:00 | | 2018-05-15 | 363,238 | 52.58 | 52.94 | 52.44 | 52.92 | 00:00:00 | | 2018-05-16 | 408,379 | 53.01 | 53.83 | 52.84 | 53.28 | 00:00:00 | | 2018-05-17 | 344,168 | 53.18 | 54.25 | 53.16 | 54.06 | 00:00:00 | | 2018-05-18 | 400,924 | 54.02 | 54.64 | 53.87 | 54.25 | 00:00:00 | | 2018-05-21 | 296,340 | 54.76 | 55.56 | 54.66 | 55.20 | 00:00:00 | | 2018-05-22 | 369,211 | 55.33 | 55.43 | 54.17 | 54.23 | 00:00:00 | | 2018-05-23 | 417,465 | 53.80 | 54.26 | 53.29 | 53.78 | 00:00:00 | | 2018-05-24 | 269,964 | 53.48 | 54.01 | 53.02 | 53.75 | 00:00:00 | | 2018-05-25 | 747,121 | 53.33 | 53.43 | 52.40 | 52.80 | 00:00:00 | | 2018-05-29 | 424,458 | 52.27 | 52.56 | 51.41 | 51.60 | 00:00:00 | | 2018-05-30 | 617,535 | 52.05 | 52.77 | 51.91 | 52.50 | 00:00:00 | | 2018-05-31 | 539,278 | 52.44 | 52.90 | 51.41 | 51.62 | 00:00:00 | | 2018-06-01 | 763,713 | 52.13 | 53.08 | 52.12 | 53.07 | 00:00:00 | | 2018-06-04 | 1,025,685 | 53.25 | 53.46 | 52.75 | 53.36 | 00:00:00 | | 2018-06-05 | 399,879 | 53.41 | 54.19 | 53.41 | 54.11 | 00:00:00 | | 2018-06-06 | 374,920 | 54.30 | 54.41 | 53.45 | 54.33 | 00:00:00 | | 2018-06-07 | 176,733 | 54.48 | 54.84 | 54.08 | 54.62 | 00:00:00 | | 2018-06-08 | 345,436 | 54.34 | 54.58 | 53.94 | 54.54 | 00:00:00 | | 2018-06-11 | 259,202 | 54.59 | 54.87 | 54.34 | 54.52 | 00:00:00 | | 2018-06-12 | 485,227 | 54.55 | 54.74 | 53.90 | 54.10 | 00:00:00 | | 2018-06-13 | 1,176,493 | 54.68 | 55.62 | 54.13 | 55.15 | 00:00:00 | | 2018-06-14 | 346,683 | 55.21 | 55.56 | 54.75 | 54.91 | 00:00:00 | | 2018-06-15 | 577,020 | 54.62 | 54.62 | 53.82 | 54.42 | 00:00:00 | | 2018-06-18 | 275,761 | 53.86 | 54.93 | 53.66 | 54.84 | 00:00:00 | | 2018-06-19 | 59,145 | 54.03 | 54.44 | 52.95 | 53.08 | 00:00:00 | | 2018-06-20 | 308,887 | 54.10 | 54.20 | 53.34 | 54.00 | 00:00:00 | | 2018-06-21 | 290,100 | 53.77 | 53.77 | 52.72 | 52.90 | 00:00:00 | | 2018-06-22 | 551,332 | 53.54 | 53.81 | 52.80 | 53.26 | 00:00:00 | | 2018-06-25 | 440,087 | 53.07 | 53.07 | 51.85 | 52.62 | 00:00:00 | | 2018-06-26 | 413,075 | 52.77 | 53.67 | 52.66 | 53.38 | 00:00:00 | | 2018-06-27 | 748,238 | 53.62 | 54.62 | 53.28 | 53.36 | 00:00:00 | | 2018-06-28 | 1,225,834 | 53.18 | 53.18 | 50.13 | 51.73 | 00:00:00 | | 2018-06-29 | 1,317,494 | 52.00 | 52.94 | 51.90 | 52.27 | 00:00:00 | | 2018-07-02 | 535,453 | 51.61 | 52.15 | 51.26 | 51.70 | 00:00:00 | | 2018-07-03 | 498,139 | 52.06 | 52.54 | 51.72 | 51.90 | 00:00:00 | | 2018-07-05 | 791,139 | 52.34 | 52.34 | 51.66 | 52.13 | 00:00:00 | | 2018-07-06 | 408,688 | 51.93 | 52.26 | 51.67 | 51.86 | 00:00:00 | | 2018-07-09 | 1,089,905 | 52.24 | 53.17 | 52.00 | 53.11 | 00:00:00 | | 2018-07-10 | 399,720 | 53.08 | 53.97 | 52.88 | 53.12 | 00:00:00 | | 2018-07-11 | 1,033,158 | 52.39 | 52.65 | 51.97 | 52.31 | 00:00:00 | | 2018-07-12 | 761,355 | 52.66 | 52.66 | 51.41 | 52.32 | 00:00:00 | | 2018-07-13 | 272,826 | 52.19 | 52.95 | 52.19 | 52.89 | 00:00:00 | | 2018-07-16 | 624,890 | 52.83 | 53.09 | 51.90 | 52.09 | 00:00:00 | | 2018-07-17 | 456,157 | 51.99 | 52.72 | 51.78 | 52.66 | 00:00:00 | | 2018-07-18 | 537,916 | 52.78 | 53.56 | 52.62 | 53.55 | 00:00:00 | | 2018-07-19 | 582,153 | 53.09 | 54.15 | 52.77 | 53.95 | 00:00:00 | | 2018-07-20 | 554,245 | 53.81 | 54.32 | 53.80 | 53.94 | 00:00:00 | | 2018-07-23 | 681,582 | 53.94 | 53.94 | 52.84 | 52.89 | 00:00:00 | | 2018-07-24 | 790,151 | 53.52 | 54.50 | 53.52 | 54.01 | 00:00:00 | | 2018-07-25 | 430,823 | 53.79 | 54.17 | 53.19 | 54.13 | 00:00:00 | | 2018-07-26 | 881,486 | 54.27 | 56.32 | 54.06 | 56.02 | 00:00:00 | | 2018-07-27 | 655,327 | 56.24 | 56.52 | 55.41 | 55.62 | 00:00:00 | | 2018-07-30 | 392,320 | 55.85 | 56.14 | 54.89 | 55.02 | 00:00:00 | | 2018-07-31 | 442,525 | 55.45 | 56.85 | 55.41 | 56.67 | 00:00:00 | | 2018-08-01 | 1,354,912 | 56.44 | 56.98 | 55.73 | 55.82 | 00:00:00 | | 2018-08-02 | 689,664 | 55.39 | 56.55 | 55.00 | 56.39 | 00:00:00 | | 2018-08-03 | 1,815,987 | 58.75 | 62.18 | 58.68 | 61.54 | 00:00:00 | | 2018-08-06 | 997,899 | 62.34 | 62.74 | 61.29 | 62.11 | 00:00:00 | | 2018-08-07 | 820,230 | 62.57 | 63.04 | 62.10 | 62.14 | 00:00:00 | | 2018-08-08 | 667,258 | 62.16 | 62.36 | 60.78 | 61.38 | 00:00:00 | | 2018-08-09 | 509,192 | 61.48 | 61.88 | 60.51 | 60.59 | 00:00:00 | | 2018-08-10 | 528,025 | 60.32 | 60.74 | 59.73 | 60.31 | 00:00:00 | | 2018-08-13 | 387,149 | 60.37 | 60.68 | 59.56 | 59.79 | 00:00:00 | | 2018-08-14 | 440,997 | 60.01 | 60.46 | 59.75 | 59.95 | 00:00:00 | | 2018-08-15 | 702,409 | 59.41 | 59.79 | 58.01 | 59.24 | 00:00:00 | | 2018-08-16 | 371,641 | 59.58 | 60.08 | 59.51 | 59.88 | 00:00:00 | | 2018-08-17 | 372,315 | 59.83 | 61.28 | 59.83 | 61.12 | 00:00:00 | | 2018-08-20 | 771,194 | 61.28 | 61.97 | 60.85 | 61.56 | 00:00:00 | | 2018-08-21 | 465,164 | 61.73 | 62.59 | 61.63 | 62.13 | 00:00:00 | | 2018-08-22 | 560,041 | 61.50 | 61.63 | 60.63 | 61.05 | 00:00:00 | | 2018-08-23 | 400,758 | 60.88 | 61.00 | 60.30 | 60.36 | 00:00:00 | | 2018-08-24 | 356,406 | 60.64 | 60.77 | 59.95 | 60.20 | 00:00:00 | | 2018-08-27 | 682,361 | 60.55 | 61.19 | 60.54 | 60.83 | 00:00:00 | | 2018-08-28 | 504,851 | 61.09 | 61.26 | 59.77 | 60.08 | 00:00:00 | | 2018-08-29 | 863,479 | 60.23 | 60.26 | 59.08 | 59.95 | 00:00:00 | | 2018-08-30 | 429,540 | 59.80 | 59.95 | 59.01 | 59.18 | 00:00:00 | | 2018-08-31 | 509,311 | 58.90 | 59.43 | 58.55 | 59.11 | 00:00:00 | | 2018-09-04 | 515,126 | 59.08 | 59.30 | 58.13 | 58.74 | 00:00:00 | | 2018-09-05 | 595,458 | 58.62 | 59.32 | 58.47 | 59.03 | 00:00:00 | | 2018-09-06 | 469,615 | 59.09 | 59.48 | 58.29 | 58.30 | 00:00:00 | | 2018-09-07 | 153,981 | 57.91 | 58.30 | 57.40 | 57.99 | 00:00:00 | | 2018-09-10 | 383,080 | 58.37 | 58.77 | 58.02 | 58.18 | 00:00:00 | | 2018-09-11 | 483,358 | 57.81 | 58.75 | 57.57 | 58.06 | 00:00:00 | | 2018-09-12 | 495,994 | 58.05 | 58.33 | 57.64 | 57.95 | 00:00:00 | | 2018-09-13 | 752,404 | 58.30 | 58.76 | 58.24 | 58.46 | 00:00:00 | | 2018-09-14 | 695,285 | 58.62 | 59.37 | 58.51 | 58.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
