|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 525,000 | 47.50 | 47.90 | 47.03 | 47.44 | 00:00:00 | | 2001-06-08 | 502,000 | 47.00 | 47.00 | 46.20 | 46.40 | 00:00:00 | | 2001-06-11 | 476,200 | 46.40 | 46.45 | 45.70 | 45.77 | 00:00:00 | | 2001-06-12 | 603,400 | 45.50 | 46.15 | 44.90 | 45.65 | 00:00:00 | | 2001-06-13 | 417,800 | 45.65 | 46.49 | 45.51 | 46.04 | 00:00:00 | | 2001-06-14 | 321,800 | 46.05 | 46.05 | 44.99 | 44.99 | 00:00:00 | | 2001-06-15 | 517,400 | 44.85 | 45.95 | 44.85 | 45.70 | 00:00:00 | | 2001-06-18 | 618,800 | 45.20 | 46.30 | 45.00 | 45.01 | 00:00:00 | | 2001-06-19 | 326,800 | 44.78 | 45.45 | 44.70 | 45.23 | 00:00:00 | | 2001-06-20 | 614,400 | 45.35 | 46.00 | 43.90 | 45.45 | 00:00:00 | | 2001-06-21 | 514,800 | 45.45 | 46.36 | 45.00 | 46.03 | 00:00:00 | | 2001-06-22 | 437,600 | 45.85 | 46.29 | 45.53 | 45.53 | 00:00:00 | | 2001-06-25 | 545,400 | 45.85 | 46.31 | 45.15 | 45.15 | 00:00:00 | | 2001-06-26 | 648,600 | 45.15 | 46.25 | 44.05 | 45.68 | 00:00:00 | | 2001-06-27 | 619,200 | 45.00 | 45.95 | 44.60 | 44.99 | 00:00:00 | | 2001-06-28 | 740,200 | 45.35 | 45.65 | 44.91 | 44.96 | 00:00:00 | | 2001-06-29 | 890,800 | 44.90 | 45.50 | 44.25 | 44.25 | 00:00:00 | | 2001-07-02 | 828,000 | 44.08 | 45.56 | 43.92 | 45.24 | 00:00:00 | | 2001-07-03 | 313,000 | 45.40 | 45.50 | 45.05 | 45.21 | 00:00:00 | | 2001-07-05 | 663,200 | 44.56 | 45.62 | 44.56 | 45.47 | 00:00:00 | | 2001-07-06 | 688,600 | 45.35 | 45.58 | 44.45 | 44.85 | 00:00:00 | | 2001-07-09 | 494,200 | 44.75 | 45.30 | 44.20 | 45.16 | 00:00:00 | | 2001-07-10 | 1,025,800 | 44.91 | 45.15 | 44.55 | 44.74 | 00:00:00 | | 2001-07-11 | 720,600 | 44.90 | 44.90 | 43.75 | 43.99 | 00:00:00 | | 2001-07-12 | 1,315,800 | 43.80 | 44.38 | 43.45 | 44.22 | 00:00:00 | | 2001-07-13 | 618,400 | 44.23 | 44.23 | 43.64 | 43.99 | 00:00:00 | | 2001-07-16 | 557,600 | 43.95 | 44.20 | 43.55 | 43.65 | 00:00:00 | | 2001-07-17 | 464,600 | 43.30 | 44.08 | 43.30 | 43.87 | 00:00:00 | | 2001-07-18 | 601,800 | 44.00 | 44.45 | 43.74 | 44.25 | 00:00:00 | | 2001-07-19 | 589,400 | 45.00 | 45.10 | 44.34 | 44.52 | 00:00:00 | | 2001-07-20 | 347,200 | 44.53 | 44.90 | 44.33 | 44.78 | 00:00:00 | | 2001-07-23 | 514,800 | 44.53 | 44.62 | 43.83 | 44.17 | 00:00:00 | | 2001-07-24 | 615,600 | 43.83 | 44.14 | 43.45 | 43.64 | 00:00:00 | | 2001-07-25 | 801,600 | 43.36 | 43.90 | 42.90 | 43.62 | 00:00:00 | | 2001-07-26 | 928,200 | 43.47 | 44.16 | 42.98 | 44.01 | 00:00:00 | | 2001-07-27 | 538,800 | 43.80 | 44.15 | 43.39 | 43.83 | 00:00:00 | | 2001-07-30 | 581,200 | 43.84 | 44.50 | 43.60 | 43.79 | 00:00:00 | | 2001-07-31 | 576,400 | 43.80 | 44.75 | 43.80 | 44.40 | 00:00:00 | | 2001-08-01 | 664,400 | 44.70 | 44.70 | 44.04 | 44.34 | 00:00:00 | | 2001-08-02 | 741,000 | 44.43 | 45.12 | 44.30 | 44.88 | 00:00:00 | | 2001-08-03 | 760,400 | 45.00 | 45.00 | 43.60 | 44.04 | 00:00:00 | | 2001-08-06 | 616,000 | 43.95 | 44.10 | 43.81 | 43.90 | 00:00:00 | | 2001-08-07 | 881,400 | 43.78 | 44.25 | 43.69 | 44.00 | 00:00:00 | | 2001-08-08 | 676,800 | 43.50 | 43.85 | 43.10 | 43.22 | 00:00:00 | | 2001-08-09 | 576,400 | 43.37 | 43.37 | 42.86 | 42.90 | 00:00:00 | | 2001-08-10 | 907,200 | 42.98 | 43.88 | 42.80 | 43.47 | 00:00:00 | | 2001-08-13 | 534,000 | 43.22 | 44.18 | 43.22 | 43.90 | 00:00:00 | | 2001-08-14 | 505,600 | 43.75 | 44.18 | 43.50 | 43.60 | 00:00:00 | | 2001-08-15 | 394,000 | 44.00 | 44.10 | 43.65 | 44.00 | 00:00:00 | | 2001-08-16 | 589,200 | 43.60 | 45.21 | 43.60 | 45.07 | 00:00:00 | | 2001-08-17 | 747,800 | 44.82 | 45.40 | 44.60 | 45.05 | 00:00:00 | | 2001-08-20 | 553,400 | 44.90 | 45.35 | 44.86 | 45.03 | 00:00:00 | | 2001-08-21 | 735,600 | 45.03 | 45.60 | 45.01 | 45.26 | 00:00:00 | | 2001-08-22 | 699,600 | 45.30 | 45.80 | 45.05 | 45.17 | 00:00:00 | | 2001-08-23 | 552,800 | 45.35 | 45.92 | 45.20 | 45.25 | 00:00:00 | | 2001-08-24 | 434,000 | 45.45 | 46.09 | 45.45 | 45.78 | 00:00:00 | | 2001-08-27 | 612,000 | 45.63 | 46.20 | 45.00 | 45.05 | 00:00:00 | | 2001-08-28 | 541,600 | 45.00 | 45.35 | 44.80 | 45.01 | 00:00:00 | | 2001-08-29 | 404,600 | 44.86 | 45.17 | 44.81 | 44.93 | 00:00:00 | | 2001-08-30 | 492,600 | 44.80 | 45.30 | 44.43 | 44.61 | 00:00:00 | | 2001-08-31 | 395,800 | 44.86 | 45.45 | 44.67 | 45.15 | 00:00:00 | | 2001-09-04 | 699,600 | 45.40 | 46.10 | 45.16 | 45.78 | 00:00:00 | | 2001-09-05 | 455,200 | 45.38 | 45.82 | 45.11 | 45.62 | 00:00:00 | | 2001-09-06 | 645,400 | 45.50 | 45.75 | 44.58 | 44.75 | 00:00:00 | | 2001-09-07 | 952,200 | 44.50 | 44.85 | 43.55 | 43.78 | 00:00:00 | | 2001-09-10 | 953,200 | 43.50 | 44.60 | 43.50 | 44.31 | 00:00:00 | | 2001-09-17 | 1,988,600 | 44.31 | 45.59 | 43.00 | 43.11 | 00:00:00 | | 2001-09-18 | 1,113,800 | 43.05 | 44.70 | 43.05 | 44.08 | 00:00:00 | | 2001-09-19 | 1,131,200 | 44.00 | 44.40 | 43.12 | 43.50 | 00:00:00 | | 2001-09-20 | 1,633,200 | 43.10 | 43.52 | 42.98 | 43.00 | 00:00:00 | | 2001-09-21 | 1,428,200 | 42.50 | 44.07 | 42.00 | 42.00 | 00:00:00 | | 2001-09-24 | 895,400 | 42.25 | 43.90 | 42.25 | 43.32 | 00:00:00 | | 2001-09-25 | 1,373,000 | 44.00 | 44.00 | 42.00 | 43.68 | 00:00:00 | | 2001-09-26 | 1,289,200 | 43.90 | 44.20 | 42.40 | 42.66 | 00:00:00 | | 2001-09-27 | 1,550,000 | 42.76 | 43.69 | 42.55 | 43.64 | 00:00:00 | | 2001-09-28 | 1,713,600 | 44.14 | 45.90 | 43.93 | 44.80 | 00:00:00 | | 2001-10-01 | 889,400 | 45.00 | 45.00 | 43.19 | 43.41 | 00:00:00 | | 2001-10-02 | 1,335,800 | 43.85 | 46.65 | 43.50 | 45.90 | 00:00:00 | | 2001-10-03 | 1,552,000 | 45.95 | 47.60 | 45.30 | 47.31 | 00:00:00 | | 2001-10-04 | 1,741,600 | 47.50 | 49.10 | 46.82 | 48.11 | 00:00:00 | | 2001-10-05 | 967,800 | 48.36 | 49.75 | 47.80 | 49.37 | 00:00:00 | | 2001-10-08 | 944,400 | 48.75 | 49.66 | 48.50 | 48.65 | 00:00:00 | | 2001-10-09 | 776,400 | 49.00 | 49.07 | 48.00 | 48.82 | 00:00:00 | | 2001-10-10 | 946,000 | 48.80 | 49.65 | 48.40 | 49.40 | 00:00:00 | | 2001-10-11 | 808,600 | 49.60 | 50.60 | 49.47 | 49.95 | 00:00:00 | | 2001-10-12 | 1,237,200 | 49.96 | 50.00 | 48.77 | 49.75 | 00:00:00 | | 2001-10-15 | 528,200 | 49.50 | 49.85 | 49.15 | 49.74 | 00:00:00 | | 2001-10-16 | 1,160,800 | 49.74 | 49.96 | 49.43 | 49.70 | 00:00:00 | | 2001-10-17 | 879,400 | 49.80 | 49.98 | 49.35 | 49.35 | 00:00:00 | | 2001-10-18 | 1,543,400 | 49.35 | 49.40 | 46.29 | 47.15 | 00:00:00 | | 2001-10-19 | 845,600 | 47.00 | 48.52 | 46.96 | 48.05 | 00:00:00 | | 2001-10-22 | 997,200 | 48.05 | 48.70 | 47.75 | 48.17 | 00:00:00 | | 2001-10-23 | 684,400 | 48.18 | 49.66 | 48.12 | 49.48 | 00:00:00 | | 2001-10-24 | 1,397,600 | 49.48 | 51.24 | 48.80 | 50.85 | 00:00:00 | | 2001-10-25 | 1,249,600 | 50.35 | 50.75 | 48.25 | 49.70 | 00:00:00 | | 2001-10-26 | 632,800 | 49.45 | 51.00 | 49.45 | 50.91 | 00:00:00 | | 2001-10-29 | 637,800 | 50.66 | 50.70 | 49.20 | 49.28 | 00:00:00 | | 2001-10-30 | 716,000 | 49.03 | 49.03 | 47.66 | 47.78 | 00:00:00 | | 2001-10-31 | 778,400 | 48.10 | 48.49 | 47.95 | 48.09 | 00:00:00 | | 2001-11-01 | 598,000 | 48.50 | 49.35 | 48.09 | 49.02 | 00:00:00 | | 2001-11-02 | 637,800 | 49.02 | 49.85 | 48.42 | 49.67 | 00:00:00 | | 2001-11-05 | 474,400 | 49.70 | 50.32 | 49.70 | 50.05 | 00:00:00 | | 2001-11-06 | 720,400 | 49.55 | 49.80 | 48.45 | 49.60 | 00:00:00 | | 2001-11-07 | 746,200 | 49.90 | 50.25 | 49.54 | 49.65 | 00:00:00 | | 2001-11-08 | 960,400 | 49.90 | 50.00 | 49.25 | 49.79 | 00:00:00 | | 2001-11-09 | 333,400 | 49.39 | 49.86 | 49.13 | 49.70 | 00:00:00 | | 2001-11-12 | 379,400 | 49.09 | 49.20 | 48.30 | 49.07 | 00:00:00 | | 2001-11-13 | 885,200 | 49.75 | 50.15 | 49.51 | 50.03 | 00:00:00 | | 2001-11-14 | 705,000 | 50.25 | 51.40 | 50.25 | 50.61 | 00:00:00 | | 2001-11-15 | 1,039,000 | 50.50 | 50.95 | 49.36 | 49.50 | 00:00:00 | | 2001-11-16 | 704,600 | 49.60 | 49.79 | 49.03 | 49.37 | 00:00:00 | | 2001-11-19 | 723,200 | 49.75 | 49.80 | 49.10 | 49.30 | 00:00:00 | | 2001-11-20 | 1,630,600 | 49.30 | 49.63 | 48.80 | 49.19 | 00:00:00 | | 2001-11-21 | 269,200 | 48.95 | 48.96 | 48.55 | 48.64 | 00:00:00 | | 2001-11-23 | 261,000 | 48.70 | 48.94 | 48.56 | 48.70 | 00:00:00 | | 2001-11-26 | 653,000 | 49.00 | 49.20 | 48.56 | 48.64 | 00:00:00 | | 2001-11-27 | 494,200 | 48.87 | 49.50 | 48.20 | 49.04 | 00:00:00 | | 2001-11-28 | 451,800 | 48.52 | 50.50 | 48.50 | 48.85 | 00:00:00 | | 2001-11-29 | 390,200 | 48.90 | 49.27 | 48.44 | 49.04 | 00:00:00 | | 2001-11-30 | 523,200 | 48.90 | 49.18 | 48.42 | 49.04 | 00:00:00 | | 2001-12-03 | 668,800 | 49.04 | 49.21 | 48.30 | 48.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
