|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 393,600 | 68.40 | 68.40 | 67.40 | 67.99 | 00:00:00 | | 2002-05-29 | 487,200 | 68.00 | 68.00 | 67.15 | 67.77 | 00:00:00 | | 2002-05-30 | 532,600 | 67.75 | 68.15 | 67.36 | 67.70 | 00:00:00 | | 2002-05-31 | 989,000 | 67.50 | 67.75 | 66.85 | 67.00 | 00:00:00 | | 2002-06-03 | 461,200 | 67.00 | 68.25 | 66.98 | 67.35 | 00:00:00 | | 2002-06-04 | 798,000 | 67.00 | 67.40 | 66.67 | 67.15 | 00:00:00 | | 2002-06-05 | 1,300,200 | 67.05 | 67.40 | 66.27 | 66.79 | 00:00:00 | | 2002-06-06 | 505,800 | 66.70 | 67.15 | 66.20 | 66.79 | 00:00:00 | | 2002-06-07 | 1,043,400 | 66.00 | 66.75 | 65.65 | 66.50 | 00:00:00 | | 2002-06-10 | 602,000 | 66.45 | 68.85 | 66.32 | 68.03 | 00:00:00 | | 2002-06-11 | 745,000 | 68.00 | 69.15 | 67.70 | 68.00 | 00:00:00 | | 2002-06-12 | 1,166,600 | 67.85 | 68.55 | 67.63 | 68.04 | 00:00:00 | | 2002-06-13 | 463,400 | 67.79 | 68.25 | 67.75 | 67.92 | 00:00:00 | | 2002-06-14 | 913,600 | 68.05 | 68.59 | 67.25 | 68.07 | 00:00:00 | | 2002-06-17 | 738,600 | 68.10 | 68.99 | 67.66 | 68.80 | 00:00:00 | | 2002-06-18 | 736,400 | 69.00 | 69.68 | 68.50 | 69.00 | 00:00:00 | | 2002-06-19 | 1,229,000 | 68.70 | 69.00 | 68.47 | 68.75 | 00:00:00 | | 2002-06-20 | 1,356,800 | 68.85 | 69.94 | 68.68 | 69.53 | 00:00:00 | | 2002-06-21 | 2,064,400 | 69.50 | 70.20 | 69.38 | 70.20 | 00:00:00 | | 2002-06-24 | 1,780,200 | 70.33 | 70.85 | 69.53 | 69.93 | 00:00:00 | | 2002-06-25 | 1,856,800 | 69.96 | 70.00 | 69.75 | 69.98 | 00:00:00 | | 2002-06-26 | 1,358,600 | 69.73 | 69.74 | 67.90 | 68.86 | 00:00:00 | | 2002-06-27 | 1,230,600 | 69.01 | 70.20 | 68.83 | 69.99 | 00:00:00 | | 2002-06-28 | 1,221,400 | 69.90 | 70.77 | 69.90 | 70.60 | 00:00:00 | | 2002-07-01 | 988,400 | 70.45 | 70.46 | 67.85 | 68.25 | 00:00:00 | | 2002-07-02 | 1,293,600 | 68.10 | 70.00 | 67.71 | 67.96 | 00:00:00 | | 2002-07-03 | 1,258,600 | 67.00 | 67.80 | 65.18 | 65.78 | 00:00:00 | | 2002-07-05 | 497,400 | 66.60 | 68.25 | 66.53 | 68.04 | 00:00:00 | | 2002-07-08 | 907,000 | 67.80 | 68.20 | 66.75 | 68.04 | 00:00:00 | | 2002-07-09 | 861,800 | 67.80 | 69.45 | 67.71 | 67.75 | 00:00:00 | | 2002-07-10 | 1,410,400 | 67.76 | 67.76 | 65.14 | 65.85 | 00:00:00 | | 2002-07-11 | 2,329,000 | 65.85 | 65.85 | 64.25 | 65.18 | 00:00:00 | | 2002-07-12 | 1,487,400 | 65.30 | 66.05 | 64.70 | 64.99 | 00:00:00 | | 2002-07-15 | 1,612,600 | 64.85 | 64.85 | 60.60 | 62.86 | 00:00:00 | | 2002-07-16 | 1,003,600 | 62.40 | 63.20 | 61.40 | 61.80 | 00:00:00 | | 2002-07-17 | 1,426,600 | 63.50 | 63.78 | 61.20 | 61.90 | 00:00:00 | | 2002-07-18 | 1,260,400 | 61.75 | 62.00 | 60.55 | 60.66 | 00:00:00 | | 2002-07-19 | 1,546,200 | 60.20 | 60.20 | 57.86 | 57.95 | 00:00:00 | | 2002-07-22 | 1,649,600 | 58.50 | 59.46 | 55.29 | 56.50 | 00:00:00 | | 2002-07-23 | 1,760,200 | 56.25 | 57.50 | 53.91 | 56.10 | 00:00:00 | | 2002-07-24 | 2,722,800 | 56.10 | 62.80 | 54.50 | 62.80 | 00:00:00 | | 2002-07-25 | 2,286,200 | 62.00 | 64.28 | 61.37 | 63.00 | 00:00:00 | | 2002-07-26 | 1,533,600 | 63.00 | 63.00 | 60.88 | 61.37 | 00:00:00 | | 2002-07-29 | 853,400 | 62.00 | 64.47 | 62.00 | 64.36 | 00:00:00 | | 2002-07-30 | 2,076,600 | 64.35 | 64.35 | 62.00 | 63.62 | 00:00:00 | | 2002-07-31 | 1,041,800 | 63.75 | 64.11 | 61.80 | 63.88 | 00:00:00 | | 2002-08-01 | 1,055,400 | 63.45 | 64.96 | 62.69 | 64.09 | 00:00:00 | | 2002-08-02 | 1,149,600 | 63.25 | 63.99 | 62.32 | 62.85 | 00:00:00 | | 2002-08-05 | 1,124,200 | 63.10 | 63.70 | 61.87 | 61.93 | 00:00:00 | | 2002-08-06 | 1,153,800 | 63.25 | 64.86 | 62.95 | 64.22 | 00:00:00 | | 2002-08-07 | 725,200 | 64.80 | 65.65 | 63.30 | 65.37 | 00:00:00 | | 2002-08-08 | 865,000 | 65.20 | 67.25 | 65.00 | 66.74 | 00:00:00 | | 2002-08-09 | 1,208,600 | 66.99 | 67.99 | 66.09 | 67.81 | 00:00:00 | | 2002-08-12 | 661,600 | 67.00 | 67.65 | 66.25 | 67.36 | 00:00:00 | | 2002-08-13 | 1,156,800 | 66.30 | 67.02 | 65.61 | 65.61 | 00:00:00 | | 2002-08-14 | 1,421,400 | 65.60 | 67.00 | 63.10 | 67.00 | 00:00:00 | | 2002-08-15 | 939,600 | 66.75 | 68.29 | 66.15 | 68.02 | 00:00:00 | | 2002-08-16 | 627,400 | 67.80 | 68.73 | 67.22 | 68.14 | 00:00:00 | | 2002-08-19 | 1,257,000 | 69.00 | 69.42 | 68.49 | 69.23 | 00:00:00 | | 2002-08-20 | 1,027,400 | 68.25 | 68.77 | 67.65 | 68.60 | 00:00:00 | | 2002-08-21 | 704,600 | 68.85 | 69.34 | 68.40 | 69.10 | 00:00:00 | | 2002-08-22 | 655,800 | 69.10 | 69.70 | 68.40 | 69.20 | 00:00:00 | | 2002-08-23 | 618,400 | 68.85 | 68.90 | 66.83 | 67.04 | 00:00:00 | | 2002-08-26 | 939,600 | 67.04 | 67.04 | 65.69 | 66.64 | 00:00:00 | | 2002-08-27 | 742,200 | 66.89 | 68.08 | 66.84 | 67.71 | 00:00:00 | | 2002-08-28 | 610,000 | 67.26 | 67.75 | 66.80 | 67.09 | 00:00:00 | | 2002-08-29 | 576,800 | 66.84 | 67.07 | 66.33 | 66.59 | 00:00:00 | | 2002-08-30 | 778,200 | 67.25 | 68.65 | 66.95 | 67.98 | 00:00:00 | | 2002-09-03 | 955,600 | 67.45 | 67.45 | 64.99 | 65.59 | 00:00:00 | | 2002-09-04 | 675,800 | 65.75 | 66.91 | 65.30 | 66.76 | 00:00:00 | | 2002-09-05 | 651,200 | 66.51 | 67.96 | 65.85 | 67.25 | 00:00:00 | | 2002-09-06 | 419,400 | 67.85 | 68.15 | 67.22 | 67.50 | 00:00:00 | | 2002-09-09 | 753,000 | 67.40 | 68.34 | 66.90 | 67.65 | 00:00:00 | | 2002-09-10 | 811,400 | 67.75 | 68.44 | 67.71 | 68.44 | 00:00:00 | | 2002-09-11 | 580,600 | 68.95 | 69.95 | 68.57 | 69.55 | 00:00:00 | | 2002-09-12 | 1,226,600 | 69.40 | 70.15 | 69.18 | 69.47 | 00:00:00 | | 2002-09-13 | 1,895,200 | 68.60 | 68.60 | 66.15 | 66.40 | 00:00:00 | | 2002-09-16 | 1,472,000 | 66.15 | 66.35 | 65.30 | 65.60 | 00:00:00 | | 2002-09-17 | 1,235,400 | 66.00 | 66.07 | 63.65 | 63.81 | 00:00:00 | | 2002-09-18 | 2,020,600 | 63.00 | 63.30 | 61.50 | 62.69 | 00:00:00 | | 2002-09-19 | 892,600 | 62.00 | 63.30 | 61.59 | 61.76 | 00:00:00 | | 2002-09-20 | 1,434,000 | 62.25 | 64.41 | 62.23 | 64.21 | 00:00:00 | | 2002-09-23 | 838,800 | 63.98 | 64.35 | 62.57 | 63.18 | 00:00:00 | | 2002-09-24 | 729,200 | 63.18 | 63.60 | 62.14 | 62.19 | 00:00:00 | | 2002-09-25 | 976,600 | 63.40 | 63.77 | 62.65 | 63.00 | 00:00:00 | | 2002-09-26 | 1,108,800 | 63.50 | 64.20 | 62.70 | 64.20 | 00:00:00 | | 2002-09-27 | 972,200 | 64.15 | 64.15 | 61.96 | 62.20 | 00:00:00 | | 2002-09-30 | 1,405,600 | 61.75 | 63.00 | 60.20 | 62.33 | 00:00:00 | | 2002-10-01 | 1,442,400 | 62.80 | 64.33 | 61.72 | 64.25 | 00:00:00 | | 2002-10-02 | 1,096,600 | 64.25 | 64.25 | 62.43 | 62.60 | 00:00:00 | | 2002-10-03 | 1,312,000 | 63.10 | 63.60 | 62.22 | 62.54 | 00:00:00 | | 2002-10-04 | 1,181,000 | 62.79 | 62.86 | 60.06 | 60.93 | 00:00:00 | | 2002-10-07 | 1,201,000 | 60.65 | 60.85 | 58.45 | 59.22 | 00:00:00 | | 2002-10-08 | 1,735,200 | 60.65 | 61.04 | 58.24 | 60.38 | 00:00:00 | | 2002-10-09 | 1,231,400 | 59.30 | 59.80 | 58.10 | 58.25 | 00:00:00 | | 2002-10-10 | 1,299,400 | 58.00 | 60.15 | 57.50 | 59.78 | 00:00:00 | | 2002-10-11 | 1,124,800 | 60.50 | 62.55 | 60.40 | 61.70 | 00:00:00 | | 2002-10-14 | 726,200 | 60.70 | 62.40 | 60.70 | 61.35 | 00:00:00 | | 2002-10-15 | 779,400 | 62.75 | 63.79 | 62.46 | 62.74 | 00:00:00 | | 2002-10-16 | 749,600 | 62.75 | 63.25 | 61.09 | 61.43 | 00:00:00 | | 2002-10-17 | 930,000 | 62.50 | 63.69 | 61.89 | 63.61 | 00:00:00 | | 2002-10-18 | 859,800 | 63.50 | 64.66 | 62.25 | 64.07 | 00:00:00 | | 2002-10-21 | 622,400 | 63.80 | 65.50 | 63.10 | 65.47 | 00:00:00 | | 2002-10-22 | 903,400 | 64.90 | 64.95 | 63.15 | 63.60 | 00:00:00 | | 2002-10-23 | 1,164,000 | 63.60 | 66.00 | 63.40 | 65.75 | 00:00:00 | | 2002-10-24 | 1,191,600 | 66.75 | 67.60 | 65.98 | 66.36 | 00:00:00 | | 2002-10-25 | 889,400 | 65.99 | 66.45 | 64.80 | 65.85 | 00:00:00 | | 2002-10-28 | 1,190,800 | 66.50 | 66.75 | 63.40 | 63.99 | 00:00:00 | | 2002-10-29 | 1,043,800 | 64.24 | 65.28 | 63.60 | 65.00 | 00:00:00 | | 2002-10-30 | 927,800 | 65.00 | 65.20 | 64.22 | 64.37 | 00:00:00 | | 2002-10-31 | 1,108,000 | 64.37 | 65.04 | 64.35 | 64.98 | 00:00:00 | | 2002-11-01 | 732,000 | 64.75 | 66.10 | 64.10 | 65.80 | 00:00:00 | | 2002-11-04 | 1,379,800 | 66.20 | 66.34 | 63.78 | 63.78 | 00:00:00 | | 2002-11-05 | 734,800 | 63.15 | 65.35 | 63.15 | 64.75 | 00:00:00 | | 2002-11-06 | 2,002,000 | 65.10 | 66.38 | 65.10 | 66.38 | 00:00:00 | | 2002-11-07 | 920,200 | 66.15 | 66.15 | 64.19 | 64.61 | 00:00:00 | | 2002-11-08 | 1,009,400 | 64.74 | 65.30 | 64.00 | 64.47 | 00:00:00 | | 2002-11-11 | 859,800 | 64.30 | 64.60 | 63.85 | 64.15 | 00:00:00 | | 2002-11-12 | 678,600 | 64.15 | 65.15 | 64.05 | 64.28 | 00:00:00 | | 2002-11-13 | 936,400 | 64.10 | 64.90 | 62.80 | 63.50 | 00:00:00 | | 2002-11-14 | 561,200 | 63.95 | 64.50 | 62.92 | 64.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
