ITT Corporation Historical Stock Prices

ITT 
$48.63
*  
0.77
1.61%
Get ITT Alerts
*Delayed - data as of Sep. 2, 2014 10:27 ET  -  Find a broker to begin trading ITT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ITT Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
10:27  48.06  48.63  47.91  48.63 137,331
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
08/26/2014 48.54 48.68 48.285 48.42 262,984
08/25/2014 48.43 48.59 48.27 48.49 276,586
08/22/2014 48.53 48.59 48.05 48.21 389,035
08/21/2014 48.67 48.72 48.05 48.6 642,211
08/20/2014 48.45 48.79 48.31 48.74 301,545
08/19/2014 48.42 48.75 48.36 48.53 345,998
08/18/2014 47.7 48.36 47.5 48.35 518,827
08/15/2014 48.04 48.04 47.05 47.31 404,562
08/14/2014 47.8 47.9 47.55 47.75 282,998
08/13/2014 47.27 47.76 47.19 47.63 322,480
08/12/2014 47.04 47.625 46.85 47.05 832,746
08/11/2014 47.25 47.3 46.94 47.01 653,088
08/08/2014 46.31 46.86 46.12 46.8 677,216
08/07/2014 46.52 47.01 46.15 46.27 502,572
08/06/2014 46.54 46.82 46.11 46.37 561,989
08/05/2014 46.94 47.58 46.44 46.96 938,253
08/04/2014 46.41 47.415 46.37 47.34 1,111,804
08/01/2014 46.03 46.31 45.28 46.3 1,288,688
07/31/2014 48.25 48.25 45.7701 45.97 1,171,174
07/30/2014 47.33 47.53 46.77 47.18 859,221
07/29/2014 47.67 47.97 47.2 47.21 479,314
07/28/2014 48.11 48.15 47.32 47.77 815,892
07/25/2014 47.63 48.175 47.46 48.15 615,378
07/24/2014 47.68 48.12 47.57 47.98 452,879
07/23/2014 48.05 48.19 47.72 47.76 337,393
07/22/2014 48.02 48.29 47.87 47.99 505,768
07/21/2014 46.89 47.865 46.77 47.78 805,113
07/18/2014 46.41 47.34 46.35 47.11 1,042,235
07/17/2014 46.78 46.93 46.25 46.26 831,131
07/16/2014 47.58 47.58 46.7 47.12 1,012,617
07/15/2014 47.55 47.83 46.91 47.19 507,530
07/14/2014 47.51 47.92 47.41 47.54 414,672
07/11/2014 47.13 47.55 46.96 47.18 359,964
07/10/2014 46.41 47.455 46.3101 47.34 706,761
07/09/2014 47.39 47.76 46.92 47.21 592,335
07/08/2014 47.89 47.89 47.25 47.35 904,357
07/07/2014 48.42 48.42 47.78 47.92 652,642
07/03/2014 48.32 48.34 47.96 48.29 670,907
07/02/2014 48.52 48.64 47.98 48.07 789,373
07/01/2014 48.44 48.84 48.08 48.37 1,314,003
06/30/2014 48.1 48.17 47.68 48.1 850,122
06/27/2014 47.55 48.24 47.385 48.21 2,301,019
06/26/2014 47.86 48.06 47.15 47.85 616,996
06/25/2014 47.12 48.01 47.12 47.94 840,110
06/24/2014 47.19 47.78 47.1029 47.27 766,690
06/23/2014 47.57 48.01 47.35 47.41 444,519
06/20/2014 47.09 47.7 47.04 47.46 772,756
06/19/2014 46.8 47.03 46.4 46.94 440,948
06/18/2014 46.46 46.81 46.2 46.81 626,222
06/17/2014 45.8 46.73 45.692 46.54 795,188
06/16/2014 45.56 45.98 45.445 45.92 853,432
06/13/2014 45.35 45.7 45.2 45.67 669,178
06/12/2014 45.17 45.4 44.8801 45.33 1,191,034
06/11/2014 45.05 45.48 44.8 45.37 720,819
06/10/2014 44.96 45.23 44.6525 45.22 974,237
06/09/2014 44.71 45.285 44.69 45.15 604,956
06/06/2014 43.92 44.79 43.896 44.75 495,951
06/05/2014 43.86 44.1 43.49 43.92 617,778
06/04/2014 43.66 43.75 43.42 43.63 730,440
06/03/2014 43.97 44.14 43.6 43.72 567,580
06/02/2014 43.68 44.27 43.44 44.17 444,809
05/30/2014 43.8 43.8 43.17 43.68 797,234
05/29/2014 44.54 44.7 43.69 43.8 677,687
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?