ITT Corporation Historical Stock Prices

ITT 
$43.82
*  
0.33
0.75%
Get ITT Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ITT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ITT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  44.04  44.25  43.65  43.82 603,124
11/26/2014 44.12 44.25 43.65 43.82 603,124
11/25/2014 44.01 44.25 43.82 44.15 417,276
11/24/2014 43.82 44.17 43.585 43.97 594,068
11/21/2014 44.17 44.2 43.63 43.78 431,084
11/20/2014 42.73 43.6 42.55 43.46 621,037
11/19/2014 42.96 43.08 42.54 42.97 616,301
11/18/2014 42.95 43.54 42.81 43.04 530,298
11/17/2014 42.85 43.15 42.66 42.99 437,587
11/14/2014 42.88 43.13 42.53 42.94 485,435
11/13/2014 43.62 43.72 42.645 42.94 753,525
11/12/2014 43.46 43.82 43.31 43.62 645,567
11/11/2014 44.46 44.5 43.685 43.74 699,954
11/10/2014 44.4 44.74 44.16 44.28 590,273
11/07/2014 44.42 44.55 44.11 44.4 719,102
11/06/2014 43.75 44.42 43.75 44.36 432,234
11/05/2014 43.66 43.87 43.1 43.79 521,775
11/04/2014 44.04 44.04 43.245 43.3 575,371
11/03/2014 45.31 45.31 43.9 44.11 1,113,981
10/31/2014 43.7 45.34 43.37 45.06 1,900,736
10/30/2014 42.55 43.15 42.35 42.93 1,232,162
10/29/2014 43.12 43.41 42.34 42.69 1,036,874
10/28/2014 42.26 43.15 42.26 43.12 692,855
10/27/2014 41.22 42.01 40.86 42.01 1,489,660
10/24/2014 42 42.18 41.37 41.45 1,722,345
10/23/2014 42.04 42.6 41.99 42.2 1,417,866
10/22/2014 42.68 42.72 41.41 41.46 666,378
10/21/2014 41.35 42.676 41.35 42.61 1,232,826
10/20/2014 40.47 41.03 40.345 40.98 1,127,108
10/17/2014 39.83 41.15 39.83 40.73 1,781,978
10/16/2014 37.08 39.52 36.83 39.4 3,382,059
10/15/2014 37.74 38.19 36.74 37.55 1,508,610
10/14/2014 38.87 39.13 38.32 38.43 1,740,359
10/13/2014 39.71 40.08 38.6 38.63 1,177,533
10/10/2014 40.69 40.77 39.68 39.7 1,614,900
10/09/2014 42.7 42.8 40.67 40.7 2,442,619
10/08/2014 42.72 43.16 42.1 42.84 1,771,582
10/07/2014 43.57 43.75 42.48 42.71 1,561,468
10/06/2014 44.33 44.51 43.73 43.83 1,093,855
10/03/2014 44.63 44.74 44.25 44.29 862,282
10/02/2014 44.11 44.61 43.78 44.28 768,078
10/01/2014 44.9 44.9 43.94 44.12 1,379,111
09/30/2014 45.76 45.79 44.93 44.94 1,296,542
09/29/2014 45.41 45.83 45.19 45.79 1,116,593
09/26/2014 45.99 46.33 45.68 46.08 782,447
09/25/2014 46.51 46.51 45.7 45.8 1,047,294
09/24/2014 46.36 46.66 46.14 46.6 712,374
09/23/2014 46.55 46.83 46.14 46.47 1,152,601
09/22/2014 47.53 47.53 46.64 46.76 606,384
09/19/2014 48.47 48.64 47.59 47.64 1,043,537
09/18/2014 47.64 48.43 47.49 48.18 568,524
09/17/2014 48.17 48.36 47.2801 47.61 826,396
09/16/2014 47.92 48.12 47.54 47.94 662,555
09/15/2014 48.08 48.08 47.53 47.87 512,273
09/12/2014 48.36 48.54 47.81 47.97 500,472
09/11/2014 48.42 48.72 48.2 48.46 404,137
09/10/2014 48.6 48.84 48.2 48.64 475,818
09/09/2014 49.12 49.22 48.73 48.79 587,986
09/08/2014 48.83 49.42 48.7827 49.24 539,371
09/05/2014 48.41 49.1 48.33 48.93 621,569
09/04/2014 48.25 48.84 48.24 48.41 476,408
09/03/2014 48.59 48.75 48.185 48.23 628,998
09/02/2014 47.95 48.7 47.91 48.37 807,869
08/29/2014 48.28 48.3 47.77 47.86 459,379
08/28/2014 48.1 48.28 47.75 48.11 258,275
08/27/2014 48.42 48.52 48.14 48.28 280,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?