|
 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 | | 2003-10-29 | 1,751,200 | 66.07 | 66.78 | 66.00 | 66.36 | 00:00:00 | | 2003-10-30 | 1,119,000 | 66.80 | 67.45 | 66.10 | 67.34 | 00:00:00 | | 2003-10-31 | 1,352,400 | 67.33 | 68.33 | 67.16 | 67.99 | 00:00:00 | | 2003-11-03 | 1,031,600 | 68.60 | 68.95 | 67.14 | 67.19 | 00:00:00 | | 2003-11-04 | 896,600 | 67.19 | 67.19 | 66.40 | 66.87 | 00:00:00 | | 2003-11-05 | 1,229,400 | 66.50 | 66.60 | 65.05 | 65.57 | 00:00:00 | | 2003-11-06 | 959,800 | 65.62 | 66.79 | 65.49 | 66.77 | 00:00:00 | | 2003-11-07 | 980,400 | 67.25 | 67.25 | 65.91 | 66.02 | 00:00:00 | | 2003-11-10 | 1,093,600 | 66.30 | 66.30 | 65.43 | 66.05 | 00:00:00 | | 2003-11-11 | 1,206,600 | 65.95 | 66.15 | 65.60 | 66.00 | 00:00:00 | | 2003-11-12 | 1,417,800 | 67.85 | 67.98 | 66.70 | 67.97 | 00:00:00 | | 2003-11-13 | 984,000 | 67.97 | 67.97 | 67.44 | 67.50 | 00:00:00 | | 2003-11-14 | 1,569,400 | 67.25 | 67.31 | 65.75 | 66.15 | 00:00:00 | | 2003-11-17 | 1,053,400 | 66.18 | 66.61 | 65.31 | 65.47 | 00:00:00 | | 2003-11-18 | 1,160,200 | 65.72 | 65.90 | 65.20 | 65.67 | 00:00:00 | | 2003-11-19 | 823,200 | 65.51 | 66.60 | 65.33 | 66.18 | 00:00:00 | | 2003-11-20 | 629,000 | 66.18 | 66.77 | 65.70 | 66.32 | 00:00:00 | | 2003-11-21 | 535,400 | 66.75 | 66.80 | 66.14 | 66.49 | 00:00:00 | | 2003-11-24 | 1,021,800 | 66.80 | 66.84 | 66.12 | 66.26 | 00:00:00 | | 2003-11-25 | 806,200 | 66.46 | 66.65 | 65.82 | 66.25 | 00:00:00 | | 2003-11-26 | 549,400 | 66.15 | 66.20 | 65.25 | 65.91 | 00:00:00 | | 2003-11-28 | 293,200 | 65.50 | 65.92 | 65.46 | 65.92 | 00:00:00 | | 2003-12-01 | 919,800 | 65.92 | 66.45 | 65.39 | 66.35 | 00:00:00 | | 2003-12-02 | 1,636,800 | 66.35 | 66.35 | 65.87 | 66.10 | 00:00:00 | | 2003-12-03 | 1,354,400 | 66.19 | 67.60 | 66.06 | 67.32 | 00:00:00 | | 2003-12-04 | 1,487,200 | 67.55 | 68.40 | 67.54 | 68.39 | 00:00:00 | | 2003-12-05 | 1,078,400 | 68.35 | 68.52 | 67.92 | 68.08 | 00:00:00 | | 2003-12-08 | 701,200 | 68.00 | 68.55 | 67.81 | 68.55 | 00:00:00 | | 2003-12-09 | 1,150,000 | 68.95 | 69.26 | 68.59 | 69.15 | 00:00:00 | | 2003-12-10 | 1,348,000 | 68.90 | 68.94 | 67.93 | 68.06 | 00:00:00 | | 2003-12-11 | 1,211,800 | 68.20 | 69.50 | 68.11 | 69.50 | 00:00:00 | | 2003-12-12 | 687,800 | 69.15 | 69.33 | 68.75 | 68.95 | 00:00:00 | | 2003-12-15 | 1,305,600 | 69.45 | 69.99 | 69.27 | 69.67 | 00:00:00 | | 2003-12-16 | 1,138,600 | 69.67 | 69.67 | 69.03 | 69.40 | 00:00:00 | | 2003-12-17 | 1,168,600 | 69.00 | 70.00 | 68.96 | 69.96 | 00:00:00 | | 2003-12-18 | 2,996,800 | 70.00 | 74.40 | 69.73 | 73.95 | 00:00:00 | | 2003-12-19 | 2,650,800 | 73.95 | 75.40 | 72.48 | 72.95 | 00:00:00 | | 2003-12-22 | 980,400 | 72.53 | 73.63 | 72.50 | 73.63 | 00:00:00 | | 2003-12-23 | 1,214,200 | 73.40 | 73.68 | 72.90 | 73.21 | 00:00:00 | | 2003-12-24 | 387,600 | 73.35 | 73.56 | 73.00 | 73.27 | 00:00:00 | | 2003-12-26 | 296,400 | 73.07 | 74.05 | 72.85 | 73.85 | 00:00:00 | | 2003-12-29 | 710,800 | 74.10 | 74.16 | 73.63 | 74.00 | 00:00:00 | | 2003-12-30 | 691,200 | 74.05 | 74.60 | 73.75 | 73.83 | 00:00:00 | | 2003-12-31 | 610,600 | 74.05 | 74.50 | 73.62 | 74.21 | 00:00:00 | | 2004-01-02 | 1,118,800 | 74.40 | 75.09 | 74.36 | 74.60 | 00:00:00 | | 2004-01-05 | 1,071,600 | 75.00 | 75.05 | 74.55 | 75.05 | 00:00:00 | | 2004-01-06 | 1,167,400 | 74.90 | 75.21 | 74.17 | 74.35 | 00:00:00 | | 2004-01-07 | 988,200 | 74.35 | 74.40 | 73.99 | 74.20 | 00:00:00 | | 2004-01-08 | 1,664,400 | 74.30 | 74.40 | 74.00 | 74.27 | 00:00:00 | | 2004-01-09 | 802,000 | 74.25 | 74.25 | 73.79 | 73.81 | 00:00:00 | | 2004-01-12 | 524,200 | 73.95 | 74.00 | 73.49 | 73.70 | 00:00:00 | | 2004-01-13 | 1,269,400 | 73.66 | 73.82 | 72.64 | 72.73 | 00:00:00 | | 2004-01-14 | 1,153,400 | 72.80 | 72.86 | 71.26 | 72.44 | 00:00:00 | | 2004-01-15 | 1,748,800 | 73.00 | 73.00 | 72.34 | 72.62 | 00:00:00 | | 2004-01-16 | 1,406,000 | 72.80 | 73.53 | 72.58 | 73.51 | 00:00:00 | | 2004-01-20 | 740,000 | 73.60 | 73.65 | 72.31 | 72.40 | 00:00:00 | | 2004-01-21 | 1,014,600 | 72.55 | 74.06 | 71.64 | 74.01 | 00:00:00 | | 2004-01-22 | 1,047,600 | 74.32 | 74.70 | 74.03 | 74.60 | 00:00:00 | | 2004-01-23 | 1,697,200 | 73.25 | 75.68 | 73.11 | 73.90 | 00:00:00 | | 2004-01-26 | 917,800 | 74.10 | 74.40 | 73.62 | 74.36 | 00:00:00 | | 2004-01-27 | 1,314,400 | 74.50 | 75.87 | 74.50 | 75.50 | 00:00:00 | | 2004-01-28 | 2,561,200 | 75.75 | 78.52 | 75.73 | 77.07 | 00:00:00 | | 2004-01-29 | 1,443,800 | 77.05 | 77.20 | 74.95 | 75.49 | 00:00:00 | | 2004-01-30 | 1,005,800 | 75.50 | 75.65 | 74.51 | 74.54 | 00:00:00 | | 2004-02-02 | 945,400 | 74.70 | 75.64 | 74.70 | 74.92 | 00:00:00 | | 2004-02-03 | 545,600 | 74.76 | 75.80 | 74.41 | 75.21 | 00:00:00 | | 2004-02-04 | 969,400 | 74.70 | 75.35 | 74.47 | 74.80 | 00:00:00 | | 2004-02-05 | 1,303,400 | 74.78 | 75.92 | 74.78 | 75.88 | 00:00:00 | | 2004-02-06 | 921,400 | 75.75 | 77.13 | 75.49 | 77.05 | 00:00:00 | | 2004-02-09 | 971,800 | 77.05 | 77.12 | 76.53 | 76.60 | 00:00:00 | | 2004-02-10 | 645,600 | 76.60 | 76.88 | 76.16 | 76.40 | 00:00:00 | | 2004-02-11 | 978,400 | 76.65 | 77.14 | 76.30 | 77.00 | 00:00:00 | | 2004-02-12 | 760,400 | 77.10 | 77.53 | 76.85 | 76.99 | 00:00:00 | | 2004-02-13 | 714,200 | 77.18 | 77.58 | 76.92 | 76.94 | 00:00:00 | | 2004-02-17 | 870,200 | 76.95 | 77.00 | 76.71 | 76.71 | 00:00:00 | | 2004-02-18 | 471,800 | 76.75 | 76.97 | 76.51 | 76.82 | 00:00:00 | | 2004-02-19 | 780,200 | 76.89 | 77.01 | 76.66 | 76.66 | 00:00:00 | | 2004-02-20 | 1,193,200 | 76.80 | 77.03 | 76.64 | 77.00 | 00:00:00 | | 2004-02-23 | 908,200 | 76.92 | 77.00 | 75.78 | 76.47 | 00:00:00 | | 2004-02-24 | 1,335,800 | 76.20 | 76.64 | 75.20 | 75.38 | 00:00:00 | | 2004-02-25 | 793,400 | 75.45 | 76.02 | 75.10 | 75.40 | 00:00:00 | | 2004-02-26 | 648,800 | 75.00 | 75.87 | 74.66 | 75.32 | 00:00:00 | | 2004-02-27 | 1,228,200 | 75.32 | 75.52 | 74.60 | 75.50 | 00:00:00 | | 2004-03-01 | 867,200 | 75.50 | 75.62 | 74.89 | 75.25 | 00:00:00 | | 2004-03-02 | 1,588,800 | 74.90 | 75.32 | 73.40 | 73.65 | 00:00:00 | | 2004-03-03 | 1,038,600 | 73.40 | 74.49 | 72.90 | 74.21 | 00:00:00 | | 2004-03-04 | 1,238,400 | 74.80 | 75.34 | 74.40 | 74.80 | 00:00:00 | | 2004-03-05 | 1,258,800 | 74.05 | 75.08 | 73.99 | 74.47 | 00:00:00 | | 2004-03-08 | 1,056,600 | 74.50 | 74.74 | 73.32 | 73.38 | 00:00:00 | | 2004-03-09 | 1,276,400 | 73.35 | 73.55 | 72.99 | 73.13 | 00:00:00 | | 2004-03-10 | 1,373,600 | 72.60 | 73.25 | 71.65 | 71.97 | 00:00:00 | | 2004-03-11 | 1,242,400 | 71.30 | 72.61 | 71.27 | 71.32 | 00:00:00 | | 2004-03-12 | 933,800 | 71.16 | 73.02 | 71.03 | 73.00 | 00:00:00 | | 2004-03-15 | 919,200 | 73.01 | 73.45 | 72.08 | 72.38 | 00:00:00 | | 2004-03-16 | 1,361,600 | 72.58 | 73.95 | 72.58 | 73.77 | 00:00:00 | | 2004-03-17 | 1,565,200 | 74.15 | 75.54 | 74.07 | 74.65 | 00:00:00 | | 2004-03-18 | 956,000 | 74.35 | 74.39 | 73.14 | 74.23 | 00:00:00 | | 2004-03-19 | 491,400 | 74.45 | 74.96 | 73.76 | 73.81 | 00:00:00 | | 2004-03-22 | 848,400 | 73.82 | 73.82 | 72.18 | 73.28 | 00:00:00 | | 2004-03-23 | 1,138,600 | 73.11 | 74.93 | 72.82 | 72.88 | 00:00:00 | | 2004-03-24 | 1,165,800 | 72.88 | 73.46 | 72.58 | 73.25 | 00:00:00 | | 2004-03-25 | 867,000 | 73.35 | 74.66 | 73.10 | 74.46 | 00:00:00 | | 2004-03-26 | 2,078,800 | 74.70 | 77.30 | 74.58 | 76.00 | 00:00:00 | | 2004-03-29 | 1,167,800 | 75.94 | 76.50 | 75.36 | 75.64 | 00:00:00 | | 2004-03-30 | 1,019,000 | 75.25 | 76.52 | 75.21 | 76.46 | 00:00:00 | | 2004-03-31 | 736,200 | 76.46 | 76.67 | 75.91 | 76.33 | 00:00:00 | | 2004-04-01 | 1,000,200 | 76.58 | 76.95 | 76.02 | 76.02 | 00:00:00 | | 2004-04-02 | 1,089,400 | 76.50 | 77.26 | 76.50 | 77.09 | 00:00:00 | | 2004-04-05 | 1,369,200 | 77.09 | 78.95 | 76.65 | 78.52 | 00:00:00 | | 2004-04-06 | 1,198,600 | 78.40 | 79.09 | 78.10 | 78.93 | 00:00:00 | | 2004-04-07 | 941,400 | 78.50 | 79.20 | 78.32 | 78.69 | 00:00:00 | | 2004-04-08 | 946,800 | 78.60 | 78.60 | 77.80 | 78.20 | 00:00:00 | | 2004-04-12 | 1,020,800 | 78.42 | 78.59 | 78.25 | 78.58 | 00:00:00 | | 2004-04-13 | 883,400 | 78.85 | 79.05 | 77.08 | 77.38 | 00:00:00 | | 2004-04-14 | 853,600 | 77.24 | 77.91 | 76.43 | 77.14 | 00:00:00 | | 2004-04-15 | 839,400 | 77.03 | 77.79 | 76.87 | 77.39 | 00:00:00 | | 2004-04-16 | 1,016,000 | 77.75 | 78.67 | 77.30 | 78.63 | 00:00:00 | | 2004-04-19 | 575,800 | 78.64 | 78.71 | 77.73 | 78.00 | 00:00:00 | | 2004-04-20 | 624,800 | 78.90 | 78.90 | 76.85 | 76.89 | 00:00:00 | | 2004-04-21 | 804,800 | 77.05 | 77.71 | 76.95 | 77.68 | 00:00:00 | | 2004-04-22 | 1,979,400 | 78.20 | 80.25 | 77.79 | 80.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
