|
 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 | | 2002-11-14 | 561,200 | 63.95 | 64.50 | 62.92 | 64.08 | 00:00:00 | | 2002-11-15 | 948,400 | 63.90 | 64.82 | 63.82 | 64.82 | 00:00:00 | | 2002-11-18 | 600,600 | 65.15 | 65.15 | 63.40 | 63.75 | 00:00:00 | | 2002-11-19 | 586,800 | 63.75 | 64.26 | 63.56 | 63.75 | 00:00:00 | | 2002-11-20 | 535,000 | 63.35 | 63.93 | 63.16 | 63.82 | 00:00:00 | | 2002-11-21 | 1,062,600 | 63.40 | 65.30 | 63.36 | 65.12 | 00:00:00 | | 2002-11-22 | 1,473,400 | 64.90 | 65.59 | 64.29 | 64.29 | 00:00:00 | | 2002-11-25 | 3,132,200 | 63.95 | 64.10 | 59.71 | 61.65 | 00:00:00 | | 2002-11-26 | 1,051,600 | 61.40 | 61.41 | 59.85 | 60.22 | 00:00:00 | | 2002-11-27 | 1,262,400 | 60.35 | 61.20 | 59.90 | 60.56 | 00:00:00 | | 2002-11-29 | 769,600 | 60.65 | 60.89 | 59.85 | 60.28 | 00:00:00 | | 2002-12-02 | 1,478,400 | 60.50 | 60.76 | 59.00 | 59.64 | 00:00:00 | | 2002-12-03 | 1,191,000 | 59.64 | 59.65 | 57.59 | 57.59 | 00:00:00 | | 2002-12-04 | 2,386,200 | 55.25 | 58.00 | 55.25 | 56.96 | 00:00:00 | | 2002-12-05 | 1,903,600 | 57.50 | 57.75 | 56.50 | 56.90 | 00:00:00 | | 2002-12-06 | 2,620,600 | 56.65 | 60.08 | 56.30 | 60.07 | 00:00:00 | | 2002-12-09 | 1,930,200 | 59.80 | 60.15 | 59.30 | 59.91 | 00:00:00 | | 2002-12-10 | 1,380,000 | 59.80 | 61.65 | 59.71 | 61.65 | 00:00:00 | | 2002-12-11 | 850,200 | 61.40 | 61.71 | 60.80 | 61.20 | 00:00:00 | | 2002-12-12 | 787,400 | 61.05 | 61.11 | 59.80 | 60.19 | 00:00:00 | | 2002-12-13 | 738,800 | 59.65 | 59.92 | 58.76 | 58.99 | 00:00:00 | | 2002-12-16 | 767,000 | 58.95 | 60.36 | 58.92 | 60.36 | 00:00:00 | | 2002-12-17 | 955,800 | 60.37 | 60.37 | 59.10 | 59.33 | 00:00:00 | | 2002-12-18 | 900,200 | 59.08 | 60.29 | 59.08 | 60.11 | 00:00:00 | | 2002-12-19 | 907,000 | 60.12 | 61.31 | 60.11 | 61.00 | 00:00:00 | | 2002-12-20 | 814,200 | 61.25 | 61.73 | 61.05 | 61.60 | 00:00:00 | | 2002-12-23 | 407,800 | 61.50 | 61.84 | 61.11 | 61.47 | 00:00:00 | | 2002-12-24 | 222,400 | 61.22 | 61.75 | 60.73 | 60.76 | 00:00:00 | | 2002-12-26 | 696,000 | 60.77 | 61.29 | 60.65 | 60.88 | 00:00:00 | | 2002-12-27 | 552,800 | 60.90 | 61.25 | 59.95 | 59.97 | 00:00:00 | | 2002-12-30 | 411,600 | 60.46 | 61.23 | 60.19 | 61.02 | 00:00:00 | | 2002-12-31 | 411,800 | 60.85 | 60.92 | 60.05 | 60.69 | 00:00:00 | | 2003-01-02 | 682,600 | 61.05 | 62.09 | 60.75 | 61.82 | 00:00:00 | | 2003-01-03 | 640,400 | 61.40 | 61.75 | 61.00 | 61.50 | 00:00:00 | | 2003-01-06 | 963,000 | 61.40 | 61.70 | 61.05 | 61.25 | 00:00:00 | | 2003-01-07 | 768,200 | 60.95 | 60.95 | 59.71 | 59.87 | 00:00:00 | | 2003-01-08 | 989,000 | 59.90 | 60.18 | 58.96 | 59.32 | 00:00:00 | | 2003-01-09 | 798,800 | 59.40 | 59.55 | 58.70 | 59.18 | 00:00:00 | | 2003-01-10 | 706,000 | 58.70 | 60.18 | 58.62 | 60.03 | 00:00:00 | | 2003-01-13 | 784,600 | 60.03 | 60.26 | 59.55 | 59.78 | 00:00:00 | | 2003-01-14 | 458,600 | 59.53 | 60.40 | 59.44 | 60.14 | 00:00:00 | | 2003-01-15 | 799,600 | 60.55 | 60.55 | 59.30 | 60.00 | 00:00:00 | | 2003-01-16 | 715,000 | 60.40 | 61.17 | 59.62 | 59.77 | 00:00:00 | | 2003-01-17 | 630,000 | 59.77 | 59.89 | 59.25 | 59.39 | 00:00:00 | | 2003-01-21 | 868,600 | 59.40 | 59.47 | 58.54 | 58.57 | 00:00:00 | | 2003-01-22 | 1,878,400 | 57.75 | 59.38 | 57.25 | 58.10 | 00:00:00 | | 2003-01-23 | 765,800 | 59.05 | 59.19 | 58.15 | 58.91 | 00:00:00 | | 2003-01-24 | 901,800 | 58.76 | 58.77 | 56.36 | 56.55 | 00:00:00 | | 2003-01-27 | 1,596,800 | 57.27 | 57.45 | 55.25 | 56.08 | 00:00:00 | | 2003-01-28 | 747,000 | 56.01 | 56.65 | 55.60 | 56.38 | 00:00:00 | | 2003-01-29 | 1,079,000 | 56.20 | 56.95 | 55.50 | 56.14 | 00:00:00 | | 2003-01-30 | 676,200 | 56.20 | 56.25 | 55.33 | 55.42 | 00:00:00 | | 2003-01-31 | 578,000 | 55.42 | 56.78 | 55.42 | 56.16 | 00:00:00 | | 2003-02-03 | 706,400 | 56.05 | 57.15 | 55.83 | 56.97 | 00:00:00 | | 2003-02-04 | 862,400 | 56.50 | 56.66 | 55.74 | 56.56 | 00:00:00 | | 2003-02-05 | 887,800 | 56.56 | 57.01 | 56.10 | 56.31 | 00:00:00 | | 2003-02-06 | 654,400 | 56.23 | 56.80 | 55.66 | 55.82 | 00:00:00 | | 2003-02-07 | 759,600 | 56.20 | 56.58 | 55.03 | 55.67 | 00:00:00 | | 2003-02-10 | 780,600 | 55.40 | 56.04 | 54.82 | 55.80 | 00:00:00 | | 2003-02-11 | 646,400 | 55.80 | 56.15 | 55.50 | 55.73 | 00:00:00 | | 2003-02-12 | 575,000 | 55.79 | 56.08 | 55.25 | 55.34 | 00:00:00 | | 2003-02-13 | 691,600 | 55.53 | 55.60 | 54.24 | 54.82 | 00:00:00 | | 2003-02-14 | 550,000 | 55.00 | 56.50 | 54.89 | 56.48 | 00:00:00 | | 2003-02-18 | 557,800 | 57.00 | 57.31 | 56.71 | 57.00 | 00:00:00 | | 2003-02-19 | 479,600 | 57.10 | 57.10 | 56.00 | 56.68 | 00:00:00 | | 2003-02-20 | 481,000 | 56.75 | 56.82 | 55.88 | 55.93 | 00:00:00 | | 2003-02-21 | 402,000 | 56.08 | 56.75 | 55.60 | 56.50 | 00:00:00 | | 2003-02-24 | 681,800 | 56.55 | 56.65 | 55.11 | 55.30 | 00:00:00 | | 2003-02-25 | 703,200 | 55.00 | 55.60 | 54.55 | 55.49 | 00:00:00 | | 2003-02-26 | 602,800 | 55.59 | 55.59 | 54.11 | 54.44 | 00:00:00 | | 2003-02-27 | 598,600 | 54.75 | 55.50 | 54.45 | 55.38 | 00:00:00 | | 2003-02-28 | 1,012,000 | 55.30 | 56.35 | 55.15 | 56.23 | 00:00:00 | | 2003-03-03 | 1,037,400 | 56.41 | 56.95 | 55.39 | 55.41 | 00:00:00 | | 2003-03-04 | 874,000 | 55.60 | 55.70 | 54.33 | 54.39 | 00:00:00 | | 2003-03-05 | 1,032,600 | 54.07 | 54.15 | 53.16 | 53.92 | 00:00:00 | | 2003-03-06 | 1,107,000 | 53.93 | 53.93 | 52.53 | 52.70 | 00:00:00 | | 2003-03-07 | 882,000 | 52.58 | 53.60 | 52.20 | 52.89 | 00:00:00 | | 2003-03-10 | 644,800 | 52.60 | 52.70 | 51.71 | 51.87 | 00:00:00 | | 2003-03-11 | 1,001,400 | 51.87 | 52.40 | 51.02 | 51.15 | 00:00:00 | | 2003-03-12 | 710,200 | 50.45 | 50.85 | 50.11 | 50.68 | 00:00:00 | | 2003-03-13 | 933,400 | 51.10 | 52.42 | 50.93 | 52.42 | 00:00:00 | | 2003-03-14 | 890,800 | 52.74 | 54.23 | 52.45 | 53.30 | 00:00:00 | | 2003-03-17 | 928,400 | 52.95 | 55.83 | 52.82 | 55.71 | 00:00:00 | | 2003-03-18 | 595,400 | 56.21 | 56.21 | 55.10 | 55.40 | 00:00:00 | | 2003-03-19 | 657,000 | 55.45 | 55.60 | 54.73 | 55.10 | 00:00:00 | | 2003-03-20 | 712,800 | 55.30 | 55.30 | 54.08 | 54.76 | 00:00:00 | | 2003-03-21 | 1,881,600 | 55.30 | 56.08 | 54.30 | 56.07 | 00:00:00 | | 2003-03-24 | 1,090,600 | 55.50 | 55.91 | 54.86 | 55.54 | 00:00:00 | | 2003-03-25 | 2,061,800 | 55.00 | 55.10 | 52.93 | 53.49 | 00:00:00 | | 2003-03-26 | 980,600 | 53.85 | 54.19 | 53.34 | 53.81 | 00:00:00 | | 2003-03-27 | 1,120,200 | 54.06 | 54.30 | 53.36 | 54.04 | 00:00:00 | | 2003-03-28 | 669,400 | 53.75 | 54.07 | 53.60 | 53.85 | 00:00:00 | | 2003-03-31 | 862,000 | 53.50 | 53.86 | 52.79 | 53.41 | 00:00:00 | | 2003-04-01 | 651,400 | 53.41 | 54.58 | 53.17 | 54.24 | 00:00:00 | | 2003-04-02 | 1,282,800 | 54.75 | 55.62 | 54.72 | 55.43 | 00:00:00 | | 2003-04-03 | 1,352,200 | 55.68 | 56.76 | 55.31 | 55.99 | 00:00:00 | | 2003-04-04 | 1,218,000 | 56.24 | 56.90 | 55.70 | 56.44 | 00:00:00 | | 2003-04-07 | 926,400 | 58.25 | 58.46 | 57.24 | 57.37 | 00:00:00 | | 2003-04-08 | 859,800 | 57.37 | 57.85 | 56.63 | 57.32 | 00:00:00 | | 2003-04-09 | 1,141,800 | 57.33 | 58.22 | 56.80 | 57.48 | 00:00:00 | | 2003-04-10 | 1,327,600 | 58.15 | 58.23 | 57.30 | 58.11 | 00:00:00 | | 2003-04-11 | 815,200 | 59.25 | 59.25 | 57.60 | 57.71 | 00:00:00 | | 2003-04-14 | 868,600 | 57.50 | 57.86 | 57.35 | 57.85 | 00:00:00 | | 2003-04-15 | 737,400 | 57.85 | 58.32 | 57.40 | 58.04 | 00:00:00 | | 2003-04-16 | 1,028,200 | 57.77 | 58.32 | 57.29 | 57.40 | 00:00:00 | | 2003-04-17 | 1,186,200 | 57.40 | 58.21 | 57.18 | 58.21 | 00:00:00 | | 2003-04-21 | 760,400 | 58.06 | 58.58 | 57.83 | 58.00 | 00:00:00 | | 2003-04-22 | 1,854,600 | 58.25 | 58.95 | 58.03 | 58.95 | 00:00:00 | | 2003-04-23 | 1,793,600 | 59.00 | 59.30 | 58.65 | 58.75 | 00:00:00 | | 2003-04-24 | 1,215,200 | 58.00 | 58.15 | 57.35 | 57.36 | 00:00:00 | | 2003-04-25 | 1,343,800 | 57.20 | 57.20 | 55.85 | 56.01 | 00:00:00 | | 2003-04-28 | 1,416,400 | 55.90 | 56.86 | 55.90 | 56.50 | 00:00:00 | | 2003-04-29 | 2,118,200 | 56.95 | 57.37 | 56.50 | 57.31 | 00:00:00 | | 2003-04-30 | 2,448,200 | 57.31 | 58.80 | 56.55 | 58.30 | 00:00:00 | | 2003-05-01 | 1,340,000 | 58.05 | 58.11 | 56.90 | 58.02 | 00:00:00 | | 2003-05-02 | 1,200,000 | 57.35 | 59.50 | 57.35 | 58.88 | 00:00:00 | | 2003-05-05 | 904,800 | 58.88 | 59.16 | 58.47 | 58.98 | 00:00:00 | | 2003-05-06 | 1,025,200 | 58.80 | 60.45 | 58.70 | 60.17 | 00:00:00 | | 2003-05-07 | 905,200 | 60.15 | 60.68 | 59.75 | 60.43 | 00:00:00 | | 2003-05-08 | 1,086,200 | 60.18 | 60.65 | 59.81 | 60.33 | 00:00:00 | | 2003-05-09 | 1,082,800 | 60.90 | 61.41 | 60.17 | 61.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
