|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 357,600 | 33.19 | 34.00 | 33.00 | 33.31 | 00:00:00 | 2000-01-04 | 483,800 | 33.06 | 33.38 | 31.94 | 32.62 | 00:00:00 | 2000-01-05 | 466,800 | 32.50 | 32.88 | 32.38 | 32.56 | 00:00:00 | 2000-01-06 | 328,800 | 32.62 | 32.75 | 32.25 | 32.56 | 00:00:00 | 2000-01-07 | 555,800 | 32.81 | 34.25 | 32.75 | 34.19 | 00:00:00 | 2000-01-10 | 1,302,600 | 34.19 | 34.94 | 33.12 | 34.75 | 00:00:00 | 2000-01-11 | 933,600 | 34.62 | 34.69 | 33.00 | 33.56 | 00:00:00 | 2000-01-12 | 326,000 | 33.81 | 33.94 | 33.38 | 33.81 | 00:00:00 | 2000-01-13 | 418,000 | 34.06 | 34.44 | 33.38 | 34.19 | 00:00:00 | 2000-01-14 | 403,800 | 34.00 | 34.38 | 33.75 | 34.06 | 00:00:00 | 2000-01-18 | 500,400 | 33.62 | 34.88 | 33.62 | 34.75 | 00:00:00 | 2000-01-19 | 989,400 | 34.25 | 34.75 | 33.00 | 33.81 | 00:00:00 | 2000-01-20 | 359,800 | 33.75 | 34.00 | 33.12 | 33.50 | 00:00:00 | 2000-01-21 | 426,200 | 33.50 | 33.50 | 32.50 | 32.75 | 00:00:00 | 2000-01-24 | 1,303,000 | 32.62 | 32.94 | 30.38 | 30.62 | 00:00:00 | 2000-01-25 | 924,000 | 30.75 | 32.56 | 30.75 | 32.06 | 00:00:00 | 2000-01-26 | 833,600 | 31.81 | 31.81 | 30.50 | 31.00 | 00:00:00 | 2000-01-27 | 459,800 | 30.88 | 32.00 | 30.88 | 31.75 | 00:00:00 | 2000-01-28 | 330,000 | 31.38 | 31.69 | 31.25 | 31.38 | 00:00:00 | 2000-01-31 | 397,400 | 31.12 | 31.94 | 31.00 | 31.62 | 00:00:00 | 2000-02-01 | 327,600 | 31.62 | 31.81 | 31.00 | 31.50 | 00:00:00 | 2000-02-02 | 397,600 | 31.50 | 31.56 | 31.25 | 31.44 | 00:00:00 | 2000-02-03 | 244,400 | 31.38 | 31.62 | 30.88 | 31.38 | 00:00:00 | 2000-02-04 | 199,200 | 31.12 | 31.44 | 31.00 | 31.12 | 00:00:00 | 2000-02-07 | 341,400 | 31.00 | 31.12 | 30.44 | 30.75 | 00:00:00 | 2000-02-08 | 267,800 | 31.00 | 31.44 | 30.75 | 30.88 | 00:00:00 | 2000-02-09 | 484,600 | 31.00 | 31.00 | 30.19 | 30.25 | 00:00:00 | 2000-02-10 | 306,000 | 30.19 | 30.88 | 30.19 | 30.50 | 00:00:00 | 2000-02-11 | 481,000 | 30.38 | 30.62 | 30.25 | 30.44 | 00:00:00 | 2000-02-14 | 395,600 | 30.38 | 30.38 | 29.38 | 29.88 | 00:00:00 | 2000-02-15 | 502,800 | 29.75 | 30.19 | 29.12 | 30.12 | 00:00:00 | 2000-02-16 | 792,200 | 29.88 | 29.88 | 28.50 | 28.75 | 00:00:00 | 2000-02-17 | 482,000 | 28.88 | 29.31 | 28.31 | 28.50 | 00:00:00 | 2000-02-18 | 992,800 | 28.00 | 28.00 | 27.12 | 27.38 | 00:00:00 | 2000-02-22 | 921,200 | 27.38 | 27.38 | 25.69 | 26.75 | 00:00:00 | 2000-02-23 | 605,400 | 26.31 | 26.38 | 24.88 | 25.25 | 00:00:00 | 2000-02-24 | 1,024,000 | 25.56 | 26.50 | 24.50 | 25.44 | 00:00:00 | 2000-02-25 | 956,800 | 25.38 | 25.44 | 22.38 | 23.25 | 00:00:00 | 2000-02-28 | 1,132,600 | 23.12 | 24.56 | 23.12 | 24.38 | 00:00:00 | 2000-02-29 | 1,063,600 | 24.12 | 24.25 | 23.19 | 24.25 | 00:00:00 | 2000-03-01 | 1,206,000 | 24.56 | 24.56 | 24.00 | 24.19 | 00:00:00 | 2000-03-02 | 730,000 | 24.44 | 24.56 | 23.94 | 23.94 | 00:00:00 | 2000-03-03 | 966,800 | 23.94 | 25.19 | 23.56 | 24.75 | 00:00:00 | 2000-03-06 | 444,800 | 24.75 | 25.50 | 24.12 | 24.94 | 00:00:00 | 2000-03-07 | 576,600 | 24.81 | 25.38 | 24.00 | 24.19 | 00:00:00 | 2000-03-08 | 635,600 | 24.00 | 25.12 | 23.75 | 24.75 | 00:00:00 | 2000-03-09 | 441,800 | 24.75 | 25.00 | 24.12 | 24.81 | 00:00:00 | 2000-03-10 | 561,200 | 24.56 | 24.62 | 23.38 | 24.31 | 00:00:00 | 2000-03-13 | 383,200 | 24.31 | 24.75 | 23.94 | 24.50 | 00:00:00 | 2000-03-14 | 522,200 | 24.62 | 25.12 | 24.25 | 24.69 | 00:00:00 | 2000-03-15 | 672,600 | 24.69 | 25.88 | 24.69 | 25.81 | 00:00:00 | 2000-03-16 | 1,271,200 | 25.81 | 27.62 | 25.81 | 27.50 | 00:00:00 | 2000-03-17 | 630,200 | 27.44 | 28.25 | 27.38 | 27.69 | 00:00:00 | 2000-03-20 | 604,600 | 28.25 | 28.44 | 27.50 | 27.81 | 00:00:00 | 2000-03-21 | 809,200 | 27.50 | 28.94 | 27.50 | 28.75 | 00:00:00 | 2000-03-22 | 694,600 | 28.75 | 28.75 | 28.12 | 28.62 | 00:00:00 | 2000-03-23 | 516,800 | 28.62 | 29.75 | 28.50 | 29.19 | 00:00:00 | 2000-03-24 | 680,800 | 29.19 | 29.44 | 28.19 | 28.69 | 00:00:00 | 2000-03-27 | 645,400 | 28.62 | 29.62 | 28.44 | 29.56 | 00:00:00 | 2000-03-28 | 637,000 | 29.50 | 30.50 | 29.50 | 30.31 | 00:00:00 | 2000-03-29 | 512,000 | 30.25 | 30.62 | 30.06 | 30.06 | 00:00:00 | 2000-03-30 | 939,000 | 30.06 | 32.12 | 29.88 | 31.50 | 00:00:00 | 2000-03-31 | 1,188,000 | 31.38 | 32.56 | 30.81 | 31.06 | 00:00:00 | 2000-04-03 | 588,200 | 31.25 | 31.75 | 30.50 | 31.75 | 00:00:00 | 2000-04-04 | 957,200 | 31.88 | 32.12 | 29.25 | 31.06 | 00:00:00 | 2000-04-05 | 495,000 | 31.00 | 32.06 | 30.62 | 31.25 | 00:00:00 | 2000-04-06 | 576,400 | 31.25 | 31.38 | 30.38 | 31.00 | 00:00:00 | 2000-04-07 | 874,800 | 30.75 | 31.06 | 30.12 | 30.56 | 00:00:00 | 2000-04-10 | 899,800 | 30.62 | 30.81 | 29.81 | 30.19 | 00:00:00 | 2000-04-11 | 542,000 | 30.19 | 31.25 | 29.94 | 31.19 | 00:00:00 | 2000-04-12 | 2,548,400 | 30.88 | 31.25 | 30.44 | 30.50 | 00:00:00 | 2000-04-13 | 477,600 | 30.50 | 31.62 | 30.50 | 30.88 | 00:00:00 | 2000-04-14 | 582,400 | 30.62 | 30.62 | 29.00 | 29.06 | 00:00:00 | 2000-04-17 | 692,000 | 29.12 | 29.88 | 29.12 | 29.75 | 00:00:00 | 2000-04-18 | 483,400 | 29.62 | 31.50 | 29.38 | 30.25 | 00:00:00 | 2000-04-19 | 1,481,200 | 30.25 | 32.38 | 30.25 | 31.50 | 00:00:00 | 2000-04-20 | 1,251,200 | 32.00 | 32.31 | 31.12 | 31.31 | 00:00:00 | 2000-04-24 | 536,400 | 31.44 | 32.25 | 31.31 | 31.75 | 00:00:00 | 2000-04-25 | 679,200 | 31.50 | 32.19 | 31.50 | 31.94 | 00:00:00 | 2000-04-26 | 494,600 | 32.00 | 32.31 | 31.69 | 31.94 | 00:00:00 | 2000-04-27 | 360,800 | 31.62 | 32.12 | 31.62 | 32.00 | 00:00:00 | 2000-04-28 | 558,600 | 31.88 | 32.00 | 31.31 | 31.56 | 00:00:00 | 2000-05-01 | 448,400 | 31.50 | 32.31 | 31.44 | 31.94 | 00:00:00 | 2000-05-02 | 427,200 | 31.81 | 32.12 | 31.44 | 31.44 | 00:00:00 | 2000-05-03 | 486,600 | 31.44 | 31.69 | 31.00 | 31.38 | 00:00:00 | 2000-05-04 | 570,000 | 31.12 | 31.38 | 30.44 | 30.62 | 00:00:00 | 2000-05-05 | 699,800 | 30.75 | 31.00 | 30.44 | 30.56 | 00:00:00 | 2000-05-08 | 451,800 | 30.56 | 30.56 | 30.12 | 30.31 | 00:00:00 | 2000-05-09 | 3,536,000 | 30.50 | 31.56 | 30.50 | 31.00 | 00:00:00 | 2000-05-10 | 481,400 | 31.00 | 31.69 | 30.88 | 31.00 | 00:00:00 | 2000-05-11 | 863,400 | 31.00 | 32.00 | 30.81 | 30.88 | 00:00:00 | 2000-05-12 | 353,200 | 30.88 | 31.88 | 30.88 | 31.06 | 00:00:00 | 2000-05-15 | 274,600 | 31.25 | 31.50 | 31.00 | 31.00 | 00:00:00 | 2000-05-16 | 522,600 | 31.25 | 32.50 | 31.19 | 32.12 | 00:00:00 | 2000-05-17 | 823,200 | 31.88 | 32.75 | 31.75 | 32.38 | 00:00:00 | 2000-05-18 | 505,000 | 32.38 | 33.31 | 32.38 | 32.94 | 00:00:00 | 2000-05-19 | 530,600 | 32.69 | 33.06 | 31.44 | 31.62 | 00:00:00 | 2000-05-22 | 317,600 | 31.88 | 32.25 | 31.25 | 32.00 | 00:00:00 | 2000-05-23 | 381,600 | 32.12 | 32.38 | 31.62 | 32.00 | 00:00:00 | 2000-05-24 | 912,600 | 31.38 | 33.75 | 31.38 | 33.44 | 00:00:00 | 2000-05-25 | 932,800 | 33.44 | 34.88 | 33.31 | 33.50 | 00:00:00 | 2000-05-26 | 325,400 | 33.50 | 33.88 | 32.50 | 32.88 | 00:00:00 | 2000-05-30 | 315,000 | 32.62 | 33.75 | 32.62 | 33.06 | 00:00:00 | 2000-05-31 | 548,000 | 33.75 | 36.00 | 33.44 | 34.56 | 00:00:00 | 2000-06-01 | 679,600 | 34.31 | 34.50 | 33.38 | 33.75 | 00:00:00 | 2000-06-02 | 377,200 | 33.75 | 35.25 | 33.69 | 34.81 | 00:00:00 | 2000-06-05 | 694,200 | 34.81 | 35.88 | 34.81 | 35.06 | 00:00:00 | 2000-06-06 | 751,400 | 35.62 | 36.19 | 34.44 | 34.81 | 00:00:00 | 2000-06-07 | 231,800 | 34.94 | 34.94 | 34.12 | 34.12 | 00:00:00 | 2000-06-08 | 390,600 | 34.38 | 34.94 | 33.69 | 33.88 | 00:00:00 | 2000-06-09 | 372,800 | 33.88 | 34.38 | 33.62 | 33.94 | 00:00:00 | 2000-06-12 | 301,000 | 33.88 | 34.25 | 32.88 | 33.44 | 00:00:00 | 2000-06-13 | 812,000 | 33.25 | 33.50 | 32.62 | 33.00 | 00:00:00 | 2000-06-14 | 360,000 | 33.12 | 33.25 | 32.88 | 32.94 | 00:00:00 | 2000-06-15 | 420,800 | 32.81 | 32.94 | 32.19 | 32.44 | 00:00:00 | 2000-06-16 | 528,800 | 32.62 | 32.75 | 31.62 | 32.31 | 00:00:00 | 2000-06-19 | 653,800 | 32.19 | 33.12 | 31.50 | 31.62 | 00:00:00 | 2000-06-20 | 1,763,000 | 31.69 | 31.69 | 29.25 | 29.38 | 00:00:00 | 2000-06-21 | 1,179,200 | 29.38 | 30.56 | 29.38 | 29.50 | 00:00:00 | 2000-06-22 | 953,800 | 29.75 | 30.12 | 29.12 | 29.38 | 00:00:00 | 2000-06-23 | 989,200 | 29.50 | 30.12 | 29.31 | 29.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|