|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,082,800 | 60.90 | 61.41 | 60.17 | 61.29 | 00:00:00 | 2003-05-12 | 1,184,200 | 61.00 | 61.95 | 60.91 | 61.69 | 00:00:00 | 2003-05-13 | 971,600 | 61.44 | 61.50 | 60.90 | 61.30 | 00:00:00 | 2003-05-14 | 2,982,400 | 61.55 | 61.55 | 60.38 | 60.85 | 00:00:00 | 2003-05-15 | 1,382,400 | 61.10 | 62.30 | 60.82 | 62.13 | 00:00:00 | 2003-05-16 | 3,322,400 | 62.09 | 64.50 | 61.90 | 64.50 | 00:00:00 | 2003-05-19 | 1,713,200 | 63.75 | 63.75 | 62.35 | 62.45 | 00:00:00 | 2003-05-20 | 1,542,600 | 62.45 | 62.56 | 61.83 | 62.36 | 00:00:00 | 2003-05-21 | 1,399,600 | 62.45 | 62.45 | 61.63 | 61.72 | 00:00:00 | 2003-05-22 | 1,616,000 | 61.73 | 62.05 | 61.25 | 62.00 | 00:00:00 | 2003-05-23 | 1,166,800 | 61.85 | 62.40 | 61.55 | 62.11 | 00:00:00 | 2003-05-27 | 1,669,400 | 62.00 | 63.80 | 61.70 | 63.65 | 00:00:00 | 2003-05-28 | 1,619,600 | 63.70 | 63.70 | 62.52 | 62.61 | 00:00:00 | 2003-05-29 | 1,374,200 | 63.00 | 63.00 | 61.30 | 61.46 | 00:00:00 | 2003-05-30 | 1,279,000 | 61.75 | 62.67 | 61.65 | 62.66 | 00:00:00 | 2003-06-02 | 875,600 | 62.90 | 64.16 | 62.61 | 63.25 | 00:00:00 | 2003-06-03 | 932,200 | 63.24 | 63.32 | 62.54 | 63.15 | 00:00:00 | 2003-06-04 | 666,600 | 62.90 | 64.01 | 62.70 | 63.80 | 00:00:00 | 2003-06-05 | 659,600 | 63.45 | 63.45 | 62.81 | 63.37 | 00:00:00 | 2003-06-06 | 838,400 | 63.37 | 64.75 | 63.31 | 64.19 | 00:00:00 | 2003-06-09 | 808,800 | 63.75 | 63.83 | 62.90 | 63.15 | 00:00:00 | 2003-06-10 | 792,200 | 63.30 | 64.19 | 63.20 | 64.15 | 00:00:00 | 2003-06-11 | 1,168,600 | 64.55 | 65.45 | 64.40 | 65.45 | 00:00:00 | 2003-06-12 | 982,800 | 65.70 | 66.57 | 65.43 | 66.44 | 00:00:00 | 2003-06-13 | 999,200 | 66.05 | 66.60 | 64.28 | 64.66 | 00:00:00 | 2003-06-16 | 965,400 | 64.70 | 65.77 | 64.55 | 65.77 | 00:00:00 | 2003-06-17 | 1,300,600 | 65.93 | 66.99 | 65.40 | 66.48 | 00:00:00 | 2003-06-18 | 1,047,200 | 66.48 | 67.20 | 66.47 | 66.83 | 00:00:00 | 2003-06-19 | 1,168,200 | 66.95 | 66.95 | 64.67 | 64.74 | 00:00:00 | 2003-06-20 | 1,704,400 | 64.90 | 66.60 | 64.72 | 65.91 | 00:00:00 | 2003-06-23 | 1,188,200 | 65.95 | 66.24 | 63.72 | 64.10 | 00:00:00 | 2003-06-24 | 664,000 | 64.25 | 64.68 | 63.90 | 64.27 | 00:00:00 | 2003-06-25 | 935,400 | 64.55 | 65.90 | 64.32 | 65.00 | 00:00:00 | 2003-06-26 | 700,200 | 64.85 | 64.85 | 64.05 | 64.56 | 00:00:00 | 2003-06-27 | 832,000 | 64.56 | 65.38 | 64.21 | 64.53 | 00:00:00 | 2003-06-30 | 1,280,600 | 64.68 | 65.80 | 64.68 | 65.46 | 00:00:00 | 2003-07-01 | 1,012,000 | 65.46 | 65.46 | 64.05 | 65.20 | 00:00:00 | 2003-07-02 | 758,600 | 65.20 | 65.98 | 65.14 | 65.98 | 00:00:00 | 2003-07-03 | 523,000 | 65.75 | 65.75 | 64.75 | 65.33 | 00:00:00 | 2003-07-07 | 1,098,200 | 65.75 | 66.49 | 65.11 | 65.49 | 00:00:00 | 2003-07-08 | 710,000 | 65.49 | 65.80 | 64.93 | 65.69 | 00:00:00 | 2003-07-09 | 791,000 | 65.60 | 65.65 | 64.60 | 65.01 | 00:00:00 | 2003-07-10 | 567,600 | 64.50 | 64.65 | 64.01 | 64.18 | 00:00:00 | 2003-07-11 | 521,200 | 64.18 | 64.78 | 64.17 | 64.63 | 00:00:00 | 2003-07-14 | 756,400 | 64.85 | 65.45 | 64.36 | 64.53 | 00:00:00 | 2003-07-15 | 837,000 | 64.90 | 64.95 | 64.00 | 64.03 | 00:00:00 | 2003-07-16 | 840,800 | 64.15 | 64.25 | 63.60 | 63.66 | 00:00:00 | 2003-07-17 | 1,105,200 | 63.66 | 65.48 | 63.56 | 65.23 | 00:00:00 | 2003-07-18 | 1,489,600 | 65.95 | 67.05 | 65.90 | 67.02 | 00:00:00 | 2003-07-21 | 1,539,000 | 66.85 | 66.92 | 65.23 | 65.23 | 00:00:00 | 2003-07-22 | 1,069,000 | 65.23 | 67.47 | 65.21 | 67.32 | 00:00:00 | 2003-07-23 | 530,000 | 67.34 | 67.47 | 66.25 | 67.39 | 00:00:00 | 2003-07-24 | 1,258,800 | 67.18 | 67.51 | 66.67 | 66.70 | 00:00:00 | 2003-07-25 | 1,311,400 | 67.25 | 68.95 | 67.24 | 68.91 | 00:00:00 | 2003-07-28 | 3,253,000 | 69.50 | 69.59 | 65.05 | 66.12 | 00:00:00 | 2003-07-29 | 1,251,600 | 66.45 | 66.59 | 65.12 | 66.14 | 00:00:00 | 2003-07-30 | 725,000 | 65.90 | 66.05 | 65.61 | 65.77 | 00:00:00 | 2003-07-31 | 1,282,800 | 66.50 | 67.39 | 65.77 | 66.70 | 00:00:00 | 2003-08-01 | 736,400 | 66.45 | 66.45 | 65.41 | 65.83 | 00:00:00 | 2003-08-04 | 923,400 | 65.70 | 65.90 | 64.34 | 65.33 | 00:00:00 | 2003-08-05 | 1,131,800 | 65.50 | 65.50 | 63.49 | 63.56 | 00:00:00 | 2003-08-06 | 627,800 | 63.80 | 64.24 | 63.12 | 63.59 | 00:00:00 | 2003-08-07 | 1,099,800 | 63.27 | 64.30 | 62.73 | 64.07 | 00:00:00 | 2003-08-08 | 599,400 | 64.00 | 64.00 | 63.00 | 63.61 | 00:00:00 | 2003-08-11 | 650,200 | 63.31 | 63.85 | 63.06 | 63.20 | 00:00:00 | 2003-08-12 | 1,191,200 | 63.21 | 63.57 | 62.92 | 63.40 | 00:00:00 | 2003-08-13 | 1,043,600 | 63.50 | 65.00 | 63.50 | 64.90 | 00:00:00 | 2003-08-14 | 1,153,800 | 64.45 | 66.25 | 64.45 | 65.52 | 00:00:00 | 2003-08-15 | 572,200 | 65.70 | 66.00 | 64.67 | 65.25 | 00:00:00 | 2003-08-18 | 1,044,400 | 65.50 | 65.90 | 65.17 | 65.50 | 00:00:00 | 2003-08-19 | 805,600 | 65.75 | 66.00 | 65.40 | 65.96 | 00:00:00 | 2003-08-20 | 500,800 | 66.00 | 66.15 | 65.30 | 65.38 | 00:00:00 | 2003-08-21 | 772,600 | 65.80 | 66.10 | 65.08 | 65.44 | 00:00:00 | 2003-08-22 | 754,000 | 66.00 | 66.70 | 64.91 | 64.91 | 00:00:00 | 2003-08-25 | 507,200 | 65.16 | 65.16 | 64.17 | 64.70 | 00:00:00 | 2003-08-26 | 778,800 | 64.80 | 65.38 | 64.15 | 64.99 | 00:00:00 | 2003-08-27 | 539,200 | 64.90 | 65.00 | 64.00 | 64.00 | 00:00:00 | 2003-08-28 | 832,600 | 64.00 | 64.78 | 63.61 | 64.78 | 00:00:00 | 2003-08-29 | 503,800 | 64.74 | 65.20 | 64.52 | 65.08 | 00:00:00 | 2003-09-02 | 676,400 | 65.60 | 66.02 | 64.99 | 66.00 | 00:00:00 | 2003-09-03 | 1,602,600 | 65.90 | 65.95 | 64.35 | 64.95 | 00:00:00 | 2003-09-04 | 724,800 | 65.20 | 65.30 | 64.68 | 64.68 | 00:00:00 | 2003-09-05 | 661,800 | 64.69 | 64.69 | 63.75 | 64.10 | 00:00:00 | 2003-09-08 | 679,800 | 63.85 | 65.05 | 63.80 | 64.93 | 00:00:00 | 2003-09-09 | 2,629,000 | 64.10 | 64.56 | 62.24 | 62.37 | 00:00:00 | 2003-09-10 | 2,167,800 | 62.37 | 62.37 | 60.60 | 60.97 | 00:00:00 | 2003-09-11 | 3,289,800 | 62.50 | 63.80 | 62.05 | 62.79 | 00:00:00 | 2003-09-12 | 942,200 | 62.63 | 63.10 | 62.29 | 62.90 | 00:00:00 | 2003-09-15 | 1,544,600 | 63.00 | 63.96 | 63.00 | 63.70 | 00:00:00 | 2003-09-16 | 1,757,000 | 63.70 | 65.14 | 63.70 | 65.02 | 00:00:00 | 2003-09-17 | 1,474,800 | 64.80 | 64.81 | 63.57 | 63.65 | 00:00:00 | 2003-09-18 | 1,574,000 | 63.70 | 63.77 | 63.13 | 63.69 | 00:00:00 | 2003-09-19 | 1,119,400 | 64.00 | 64.00 | 63.33 | 63.60 | 00:00:00 | 2003-09-22 | 1,323,600 | 63.50 | 63.52 | 61.64 | 61.85 | 00:00:00 | 2003-09-23 | 2,089,800 | 61.86 | 61.99 | 61.30 | 61.76 | 00:00:00 | 2003-09-24 | 1,380,800 | 61.91 | 61.91 | 59.99 | 60.01 | 00:00:00 | 2003-09-25 | 1,489,600 | 60.55 | 60.56 | 59.00 | 59.52 | 00:00:00 | 2003-09-26 | 1,468,200 | 59.77 | 60.09 | 59.41 | 59.64 | 00:00:00 | 2003-09-29 | 1,169,800 | 59.70 | 61.00 | 59.70 | 60.46 | 00:00:00 | 2003-09-30 | 1,057,800 | 60.15 | 60.60 | 59.44 | 59.84 | 00:00:00 | 2003-10-01 | 1,126,800 | 60.35 | 61.20 | 60.13 | 61.20 | 00:00:00 | 2003-10-02 | 821,200 | 61.20 | 61.40 | 60.69 | 61.09 | 00:00:00 | 2003-10-03 | 754,200 | 61.55 | 62.29 | 61.17 | 61.33 | 00:00:00 | 2003-10-06 | 820,200 | 61.50 | 62.37 | 61.36 | 61.77 | 00:00:00 | 2003-10-07 | 1,136,200 | 61.77 | 61.92 | 60.74 | 61.00 | 00:00:00 | 2003-10-08 | 1,279,400 | 61.41 | 62.10 | 61.06 | 61.50 | 00:00:00 | 2003-10-09 | 1,837,400 | 62.00 | 62.73 | 61.25 | 61.66 | 00:00:00 | 2003-10-10 | 1,021,600 | 61.44 | 61.66 | 60.45 | 60.71 | 00:00:00 | 2003-10-13 | 576,600 | 61.00 | 61.10 | 60.81 | 61.00 | 00:00:00 | 2003-10-14 | 1,848,800 | 61.04 | 62.33 | 60.90 | 62.33 | 00:00:00 | 2003-10-15 | 3,186,400 | 62.63 | 64.21 | 62.63 | 64.05 | 00:00:00 | 2003-10-16 | 1,538,200 | 63.65 | 64.50 | 63.20 | 63.92 | 00:00:00 | 2003-10-17 | 682,400 | 64.22 | 64.30 | 63.27 | 63.41 | 00:00:00 | 2003-10-20 | 858,000 | 63.79 | 64.25 | 63.36 | 63.57 | 00:00:00 | 2003-10-21 | 810,400 | 63.52 | 63.91 | 63.24 | 63.56 | 00:00:00 | 2003-10-22 | 827,400 | 63.20 | 63.34 | 62.64 | 63.00 | 00:00:00 | 2003-10-23 | 2,950,000 | 65.25 | 65.95 | 64.51 | 64.99 | 00:00:00 | 2003-10-24 | 1,828,000 | 64.99 | 66.32 | 64.91 | 65.91 | 00:00:00 | 2003-10-27 | 1,094,600 | 66.00 | 66.31 | 65.45 | 65.64 | 00:00:00 | 2003-10-28 | 993,200 | 65.50 | 66.22 | 65.41 | 66.22 | 00:00:00 | 2003-10-29 | 1,751,200 | 66.07 | 66.78 | 66.00 | 66.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|