|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 668,800 | 49.04 | 49.21 | 48.30 | 48.97 | 00:00:00 | | 2001-12-04 | 394,600 | 49.07 | 50.00 | 48.85 | 49.97 | 00:00:00 | | 2001-12-05 | 926,000 | 49.76 | 51.80 | 49.76 | 51.20 | 00:00:00 | | 2001-12-06 | 600,400 | 50.60 | 51.38 | 50.60 | 51.01 | 00:00:00 | | 2001-12-07 | 387,800 | 50.80 | 50.91 | 50.00 | 50.37 | 00:00:00 | | 2001-12-10 | 345,000 | 50.25 | 50.65 | 50.21 | 50.34 | 00:00:00 | | 2001-12-11 | 279,000 | 50.20 | 50.65 | 49.30 | 49.75 | 00:00:00 | | 2001-12-12 | 711,400 | 49.90 | 50.41 | 48.75 | 49.76 | 00:00:00 | | 2001-12-13 | 712,800 | 49.76 | 50.35 | 49.76 | 49.89 | 00:00:00 | | 2001-12-14 | 764,400 | 49.40 | 49.74 | 48.26 | 49.00 | 00:00:00 | | 2001-12-17 | 665,400 | 48.70 | 49.28 | 48.39 | 49.16 | 00:00:00 | | 2001-12-18 | 566,800 | 48.84 | 50.00 | 48.55 | 49.20 | 00:00:00 | | 2001-12-19 | 644,200 | 49.20 | 49.20 | 48.36 | 48.91 | 00:00:00 | | 2001-12-20 | 510,400 | 48.95 | 49.90 | 48.77 | 49.58 | 00:00:00 | | 2001-12-21 | 833,200 | 49.95 | 50.23 | 49.42 | 50.09 | 00:00:00 | | 2001-12-24 | 280,800 | 50.65 | 50.65 | 49.75 | 50.07 | 00:00:00 | | 2001-12-26 | 348,800 | 50.07 | 50.20 | 49.58 | 49.93 | 00:00:00 | | 2001-12-27 | 652,000 | 50.10 | 51.55 | 49.88 | 51.24 | 00:00:00 | | 2001-12-28 | 505,400 | 51.10 | 52.00 | 50.83 | 51.30 | 00:00:00 | | 2001-12-31 | 358,200 | 51.05 | 51.61 | 50.49 | 50.50 | 00:00:00 | | 2002-01-02 | 554,800 | 50.50 | 50.72 | 49.66 | 50.65 | 00:00:00 | | 2002-01-03 | 537,200 | 50.50 | 51.00 | 50.20 | 50.72 | 00:00:00 | | 2002-01-04 | 520,600 | 50.72 | 51.45 | 50.56 | 51.17 | 00:00:00 | | 2002-01-07 | 467,200 | 50.92 | 51.15 | 50.52 | 50.86 | 00:00:00 | | 2002-01-08 | 392,200 | 50.86 | 50.86 | 49.89 | 50.10 | 00:00:00 | | 2002-01-09 | 405,200 | 49.95 | 51.00 | 49.95 | 50.62 | 00:00:00 | | 2002-01-10 | 332,000 | 50.30 | 50.70 | 49.75 | 50.35 | 00:00:00 | | 2002-01-11 | 572,000 | 50.30 | 50.54 | 49.54 | 49.57 | 00:00:00 | | 2002-01-14 | 376,200 | 49.42 | 49.52 | 48.72 | 49.25 | 00:00:00 | | 2002-01-15 | 1,022,600 | 49.25 | 49.36 | 47.99 | 48.50 | 00:00:00 | | 2002-01-16 | 915,600 | 48.25 | 48.43 | 47.09 | 47.25 | 00:00:00 | | 2002-01-17 | 475,800 | 47.45 | 48.50 | 47.13 | 48.16 | 00:00:00 | | 2002-01-18 | 721,600 | 48.05 | 48.70 | 47.50 | 48.29 | 00:00:00 | | 2002-01-22 | 354,000 | 48.30 | 48.60 | 47.60 | 47.76 | 00:00:00 | | 2002-01-23 | 1,253,000 | 47.66 | 48.25 | 45.80 | 47.95 | 00:00:00 | | 2002-01-24 | 895,800 | 47.55 | 49.44 | 47.55 | 49.30 | 00:00:00 | | 2002-01-25 | 1,111,600 | 49.05 | 51.35 | 48.90 | 50.60 | 00:00:00 | | 2002-01-28 | 1,168,800 | 50.50 | 52.00 | 50.30 | 51.91 | 00:00:00 | | 2002-01-29 | 903,200 | 52.40 | 52.40 | 51.00 | 51.20 | 00:00:00 | | 2002-01-30 | 992,000 | 51.30 | 51.95 | 50.50 | 51.70 | 00:00:00 | | 2002-01-31 | 1,174,800 | 51.70 | 54.40 | 51.55 | 53.09 | 00:00:00 | | 2002-02-01 | 13,748 | 26.42 | 26.78 | 26.34 | 26.50 | 00:00:00 | | 2002-02-04 | 981,800 | 53.00 | 53.75 | 52.87 | 52.98 | 00:00:00 | | 2002-02-05 | 508,400 | 52.95 | 53.95 | 52.70 | 52.99 | 00:00:00 | | 2002-02-06 | 1,145,400 | 52.80 | 54.24 | 52.80 | 54.05 | 00:00:00 | | 2002-02-07 | 1,432,600 | 54.35 | 55.23 | 54.05 | 54.61 | 00:00:00 | | 2002-02-08 | 510,000 | 54.25 | 54.70 | 53.50 | 54.05 | 00:00:00 | | 2002-02-11 | 981,800 | 53.70 | 53.94 | 53.55 | 53.80 | 00:00:00 | | 2002-02-12 | 532,200 | 53.55 | 53.88 | 53.27 | 53.65 | 00:00:00 | | 2002-02-13 | 564,400 | 53.70 | 53.85 | 53.55 | 53.65 | 00:00:00 | | 2002-02-14 | 1,252,200 | 53.55 | 54.00 | 53.50 | 54.00 | 00:00:00 | | 2002-02-15 | 1,179,200 | 54.00 | 55.37 | 54.00 | 55.33 | 00:00:00 | | 2002-02-19 | 1,823,600 | 55.25 | 56.83 | 55.15 | 56.38 | 00:00:00 | | 2002-02-20 | 1,453,400 | 56.15 | 56.15 | 55.65 | 55.99 | 00:00:00 | | 2002-02-21 | 2,003,000 | 56.00 | 59.33 | 55.95 | 57.98 | 00:00:00 | | 2002-02-22 | 1,331,400 | 57.30 | 58.65 | 56.58 | 58.50 | 00:00:00 | | 2002-02-25 | 702,800 | 58.40 | 58.75 | 57.41 | 57.97 | 00:00:00 | | 2002-02-26 | 1,005,000 | 57.45 | 58.34 | 57.10 | 58.33 | 00:00:00 | | 2002-02-27 | 1,012,000 | 57.80 | 59.46 | 57.70 | 59.44 | 00:00:00 | | 2002-02-28 | 897,800 | 59.45 | 59.85 | 58.67 | 59.00 | 00:00:00 | | 2002-03-01 | 706,400 | 58.80 | 60.35 | 58.53 | 60.25 | 00:00:00 | | 2002-03-04 | 1,365,200 | 60.15 | 62.55 | 59.80 | 62.41 | 00:00:00 | | 2002-03-05 | 1,325,200 | 62.10 | 62.40 | 60.15 | 61.12 | 00:00:00 | | 2002-03-06 | 810,200 | 60.70 | 61.85 | 60.63 | 61.85 | 00:00:00 | | 2002-03-07 | 792,200 | 61.80 | 62.10 | 60.35 | 61.52 | 00:00:00 | | 2002-03-08 | 818,800 | 61.75 | 62.07 | 61.15 | 61.85 | 00:00:00 | | 2002-03-11 | 600,000 | 61.15 | 61.95 | 61.12 | 61.95 | 00:00:00 | | 2002-03-12 | 577,600 | 61.95 | 62.20 | 60.80 | 62.19 | 00:00:00 | | 2002-03-13 | 701,400 | 61.90 | 61.90 | 60.50 | 61.49 | 00:00:00 | | 2002-03-14 | 1,129,400 | 61.80 | 63.55 | 61.75 | 63.00 | 00:00:00 | | 2002-03-15 | 887,400 | 63.00 | 63.46 | 62.38 | 63.20 | 00:00:00 | | 2002-03-18 | 525,800 | 63.00 | 63.08 | 62.51 | 62.95 | 00:00:00 | | 2002-03-19 | 403,800 | 62.80 | 63.83 | 62.62 | 63.70 | 00:00:00 | | 2002-03-20 | 535,200 | 63.55 | 64.50 | 62.74 | 63.81 | 00:00:00 | | 2002-03-21 | 940,800 | 63.56 | 63.60 | 61.36 | 61.55 | 00:00:00 | | 2002-03-22 | 1,040,000 | 61.56 | 61.56 | 60.29 | 61.10 | 00:00:00 | | 2002-03-25 | 572,000 | 61.33 | 61.67 | 60.17 | 60.59 | 00:00:00 | | 2002-03-26 | 724,800 | 60.55 | 61.50 | 60.53 | 60.84 | 00:00:00 | | 2002-03-27 | 992,400 | 60.84 | 63.02 | 60.83 | 62.56 | 00:00:00 | | 2002-03-28 | 833,600 | 62.57 | 63.48 | 62.50 | 63.04 | 00:00:00 | | 2002-04-01 | 617,000 | 63.04 | 63.79 | 62.40 | 63.39 | 00:00:00 | | 2002-04-02 | 717,600 | 63.47 | 64.80 | 63.11 | 64.47 | 00:00:00 | | 2002-04-03 | 1,096,600 | 64.47 | 64.47 | 63.04 | 63.22 | 00:00:00 | | 2002-04-04 | 1,067,600 | 63.30 | 63.85 | 63.10 | 63.75 | 00:00:00 | | 2002-04-05 | 762,400 | 64.15 | 64.97 | 63.90 | 64.82 | 00:00:00 | | 2002-04-08 | 917,400 | 64.40 | 65.85 | 64.31 | 65.50 | 00:00:00 | | 2002-04-09 | 798,200 | 65.30 | 66.40 | 65.04 | 66.30 | 00:00:00 | | 2002-04-10 | 701,800 | 66.50 | 67.68 | 66.43 | 67.66 | 00:00:00 | | 2002-04-11 | 892,600 | 67.65 | 68.45 | 67.20 | 67.76 | 00:00:00 | | 2002-04-12 | 503,200 | 67.88 | 67.88 | 66.88 | 67.66 | 00:00:00 | | 2002-04-15 | 1,391,600 | 67.65 | 67.74 | 66.88 | 67.06 | 00:00:00 | | 2002-04-16 | 607,600 | 67.25 | 68.10 | 67.20 | 67.33 | 00:00:00 | | 2002-04-17 | 877,200 | 67.34 | 67.60 | 66.06 | 66.46 | 00:00:00 | | 2002-04-18 | 684,200 | 66.66 | 66.97 | 65.15 | 65.55 | 00:00:00 | | 2002-04-19 | 718,000 | 65.30 | 66.04 | 65.15 | 65.50 | 00:00:00 | | 2002-04-22 | 617,200 | 65.15 | 65.72 | 64.95 | 65.20 | 00:00:00 | | 2002-04-23 | 740,800 | 65.45 | 66.61 | 65.20 | 65.60 | 00:00:00 | | 2002-04-24 | 1,818,800 | 66.20 | 68.06 | 65.67 | 68.00 | 00:00:00 | | 2002-04-25 | 2,266,800 | 68.00 | 70.35 | 67.75 | 68.75 | 00:00:00 | | 2002-04-26 | 1,093,600 | 69.25 | 69.68 | 67.90 | 68.76 | 00:00:00 | | 2002-04-29 | 2,056,200 | 69.35 | 70.30 | 69.25 | 69.60 | 00:00:00 | | 2002-04-30 | 1,080,000 | 69.85 | 70.68 | 69.40 | 69.86 | 00:00:00 | | 2002-05-01 | 752,400 | 69.95 | 70.00 | 68.70 | 69.96 | 00:00:00 | | 2002-05-02 | 1,329,800 | 69.96 | 70.10 | 69.37 | 70.00 | 00:00:00 | | 2002-05-03 | 478,600 | 70.00 | 70.00 | 69.01 | 69.85 | 00:00:00 | | 2002-05-06 | 603,800 | 69.85 | 69.85 | 68.44 | 68.44 | 00:00:00 | | 2002-05-07 | 778,600 | 68.75 | 69.88 | 68.75 | 69.11 | 00:00:00 | | 2002-05-08 | 1,265,200 | 69.49 | 70.50 | 69.20 | 70.10 | 00:00:00 | | 2002-05-09 | 547,800 | 69.95 | 69.95 | 69.40 | 69.45 | 00:00:00 | | 2002-05-10 | 932,400 | 69.50 | 69.55 | 68.00 | 68.17 | 00:00:00 | | 2002-05-13 | 440,400 | 68.37 | 69.20 | 68.26 | 68.84 | 00:00:00 | | 2002-05-14 | 725,000 | 68.95 | 69.45 | 68.48 | 69.16 | 00:00:00 | | 2002-05-15 | 698,000 | 69.00 | 69.50 | 68.75 | 69.24 | 00:00:00 | | 2002-05-16 | 632,600 | 69.40 | 69.57 | 68.55 | 68.76 | 00:00:00 | | 2002-05-17 | 565,000 | 68.60 | 69.15 | 67.99 | 68.25 | 00:00:00 | | 2002-05-20 | 609,400 | 68.20 | 68.34 | 67.38 | 67.71 | 00:00:00 | | 2002-05-21 | 343,200 | 67.46 | 67.85 | 66.85 | 67.01 | 00:00:00 | | 2002-05-22 | 611,400 | 66.96 | 68.25 | 66.65 | 67.79 | 00:00:00 | | 2002-05-23 | 548,400 | 68.00 | 68.27 | 67.30 | 68.19 | 00:00:00 | | 2002-05-24 | 566,000 | 68.19 | 69.00 | 68.02 | 68.59 | 00:00:00 | | 2002-05-28 | 393,600 | 68.40 | 68.40 | 67.40 | 67.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
