|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 695,285 | 58.62 | 59.37 | 58.51 | 58.93 | 00:00:00 | | 2018-09-17 | 454,515 | 59.05 | 59.29 | 58.20 | 58.24 | 00:00:00 | | 2018-09-18 | 494,600 | 58.45 | 59.15 | 57.70 | 59.05 | 00:00:00 | | 2018-09-19 | 490,102 | 59.07 | 59.74 | 58.93 | 59.50 | 00:00:00 | | 2018-09-20 | 842,877 | 60.22 | 61.35 | 59.93 | 60.89 | 00:00:00 | | 2018-09-21 | 1,017,164 | 61.18 | 62.04 | 61.12 | 61.18 | 00:00:00 | | 2018-09-24 | 790,651 | 61.02 | 61.55 | 60.73 | 61.16 | 00:00:00 | | 2018-09-25 | 749,679 | 61.21 | 61.21 | 60.68 | 61.00 | 00:00:00 | | 2018-09-26 | 13,720 | 61.21 | 61.07 | 60.64 | 61.06 | 00:00:00 | | 2018-09-27 | 392,343 | 61.06 | 61.52 | 60.77 | 61.03 | 00:00:00 | | 2018-09-28 | 515,648 | 60.87 | 61.62 | 60.76 | 61.26 | 00:00:00 | | 2018-10-01 | 385,300 | 61.75 | 61.88 | 59.98 | 60.30 | 00:00:00 | | 2018-10-02 | 373,163 | 60.26 | 60.83 | 59.98 | 60.67 | 00:00:00 | | 2018-10-03 | 483,386 | 60.97 | 61.46 | 60.51 | 61.10 | 00:00:00 | | 2018-10-04 | 542,250 | 60.85 | 61.49 | 60.53 | 60.72 | 00:00:00 | | 2018-10-05 | 510,231 | 60.61 | 61.04 | 59.28 | 59.63 | 00:00:00 | | 2018-10-08 | 902,809 | 59.00 | 59.24 | 58.37 | 58.90 | 00:00:00 | | 2018-10-09 | 733,368 | 58.78 | 58.93 | 56.37 | 56.43 | 00:00:00 | | 2018-10-10 | 803,129 | 56.13 | 56.19 | 53.21 | 53.28 | 00:00:00 | | 2018-10-11 | 1,150,030 | 52.93 | 53.88 | 52.38 | 52.72 | 00:00:00 | | 2018-10-12 | 751,155 | 53.70 | 54.01 | 51.80 | 52.84 | 00:00:00 | | 2018-10-15 | 730,345 | 52.67 | 53.10 | 51.89 | 52.44 | 00:00:00 | | 2018-10-16 | 446,372 | 52.98 | 53.48 | 52.18 | 53.42 | 00:00:00 | | 2018-10-17 | 701,850 | 53.18 | 53.24 | 52.06 | 52.75 | 00:00:00 | | 2018-10-18 | 672,725 | 52.00 | 53.31 | 51.34 | 51.43 | 00:00:00 | | 2018-10-19 | 109,530 | 51.57 | 51.59 | 50.91 | 51.30 | 00:00:00 | | 2018-10-22 | 928,993 | 50.12 | 50.60 | 49.87 | 50.19 | 00:00:00 | | 2018-10-23 | 1,417,622 | 48.80 | 49.72 | 48.02 | 49.12 | 00:00:00 | | 2018-10-24 | 1,082,922 | 49.30 | 49.32 | 46.10 | 46.22 | 00:00:00 | | 2018-10-25 | 940,188 | 46.65 | 48.27 | 46.30 | 47.96 | 00:00:00 | | 2018-10-26 | 825,932 | 47.27 | 49.57 | 46.87 | 48.79 | 00:00:00 | | 2018-10-29 | 1,725,071 | 50.14 | 51.45 | 48.82 | 49.47 | 00:00:00 | | 2018-10-30 | 857,825 | 49.44 | 49.94 | 48.73 | 49.84 | 00:00:00 | | 2018-10-31 | 995,144 | 50.69 | 51.66 | 50.47 | 50.50 | 00:00:00 | | 2018-11-01 | 935,239 | 50.79 | 53.04 | 50.44 | 52.76 | 00:00:00 | | 2018-11-02 | 1,815,986 | 58.06 | 61.40 | 56.34 | 56.97 | 00:00:00 | | 2018-11-05 | 1,133,850 | 57.31 | 57.46 | 54.95 | 55.66 | 00:00:00 | | 2018-11-06 | 992,873 | 55.53 | 56.25 | 55.00 | 56.19 | 00:00:00 | | 2018-11-07 | 478,362 | 56.79 | 57.09 | 55.77 | 56.67 | 00:00:00 | | 2018-11-08 | 475,203 | 56.49 | 57.95 | 56.49 | 56.81 | 00:00:00 | | 2018-11-09 | 733,908 | 56.45 | 56.86 | 55.61 | 56.56 | 00:00:00 | | 2018-11-12 | 762,091 | 56.65 | 56.65 | 54.86 | 55.02 | 00:00:00 | | 2018-11-13 | 1,108,522 | 55.23 | 56.14 | 54.58 | 55.43 | 00:00:00 | | 2018-11-14 | 727,378 | 55.98 | 56.39 | 54.88 | 55.16 | 00:00:00 | | 2018-11-15 | 514,846 | 54.74 | 56.16 | 54.36 | 55.94 | 00:00:00 | | 2018-11-16 | 628,081 | 55.67 | 56.44 | 54.97 | 56.18 | 00:00:00 | | 2018-11-19 | 634,468 | 56.02 | 56.24 | 54.92 | 55.20 | 00:00:00 | | 2018-11-20 | 617,082 | 54.25 | 55.56 | 53.73 | 53.78 | 00:00:00 | | 2018-11-21 | 354,159 | 54.10 | 55.14 | 53.88 | 54.55 | 00:00:00 | | 2018-11-23 | 232,534 | 53.83 | 54.55 | 53.83 | 54.09 | 00:00:00 | | 2018-11-26 | 31,102 | 54.55 | 55.00 | 54.77 | 54.80 | 00:00:00 | | 2018-11-27 | 669,207 | 54.16 | 54.98 | 53.89 | 54.20 | 00:00:00 | | 2018-11-28 | 580,722 | 54.34 | 55.32 | 52.87 | 55.26 | 00:00:00 | | 2018-11-29 | 459,903 | 54.94 | 55.36 | 54.07 | 54.50 | 00:00:00 | | 2018-11-30 | 580,827 | 54.26 | 55.68 | 53.89 | 55.45 | 00:00:00 | | 2018-12-03 | 624,836 | 57.02 | 57.54 | 55.71 | 56.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
