Home > Quotes > ITT > Historical Prices

ITT Corporation Historical Stock Prices

ITT 
$29.57
*  
0.55
  negative  
1.83%
Get ITT Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ITT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  29.92  30.07  29.57  29.57 281,259
06/18/2013 29.76 30.14 29.59 30.12 347,037
06/17/2013 30.01 30.12 29.5905 29.7 376,616
06/14/2013 29.81 29.99 29.66 29.73 224,509
06/13/2013 29.24 29.89 29.2 29.83 221,843
06/12/2013 29.89 29.89 29.23 29.29 353,272
06/11/2013 29.65 29.91 29.45 29.68 233,112
06/10/2013 30.09 30.7 29.84 30.05 416,890
06/07/2013 29.39 29.97 29.25 29.94 533,394
06/06/2013 28.67 29.2 28.67 29.2 440,885
06/05/2013 29.4 29.4 28.72 28.75 480,457
06/04/2013 29.8 30.056 29.43 29.48 588,319
06/03/2013 30.27 30.27 29.45 29.85 735,486
05/31/2013 30.07 30.615 29.95 30.15 580,794
05/30/2013 30.15 30.22 29.86 30.18 766,578
05/29/2013 30.31 30.51 30.06 30.08 498,769
05/28/2013 30.63 30.77 30.39 30.58 246,314
05/24/2013 30.31 30.35 29.96 30.33 208,698
05/23/2013 30.23 30.49 30.15 30.49 640,290
05/22/2013 30.5 30.9 30.32 30.48 999,708
05/21/2013 30.67 30.885 30.54 30.56 606,917
05/20/2013 30.71 30.93 30.55 30.67 613,237
05/17/2013 30.21 30.83 30.1 30.75 407,698
05/16/2013 30.39 30.45 30 30.04 596,783
05/15/2013 30.12 30.55 29.98 30.42 400,549
05/14/2013 29.68 30.18 29.56 30.18 557,697
05/13/2013 29.69 29.91 29.49 29.72 664,398
05/10/2013 29.51 29.715 29.4 29.68 356,865
05/09/2013 29.48 29.71 29.4 29.52 466,316
05/08/2013 29.22 29.58 29.22 29.5 498,758
05/07/2013 28.92 29.36 28.92 29.36 768,635
05/06/2013 28.11 28.87 28.11 28.86 773,900
05/03/2013 28.11 28.21 27.89 28.14 605,530
05/02/2013 27.25 28 27.1 27.55 827,192
05/01/2013 27.42 27.66 27.2 27.24 1,439,289
04/30/2013 27.19 27.69 27.09 27.6 641,567
04/29/2013 27.27 27.39 27.07 27.27 276,499
04/26/2013 27.23 27.27 26.94 27.18 316,271
04/25/2013 26.96 27.41 26.9 27.23 364,447
04/24/2013 26.68 26.92 26.6 26.82 382,818
04/23/2013 26.35 26.69 26.2 26.63 412,636
04/22/2013 26.44 26.51 25.94 26.14 797,713
04/19/2013 26.29 26.59 26.09 26.43 262,320
04/18/2013 26.55 26.7333 26.145 26.24 720,315
04/17/2013 27.04 27.05 26.38 26.58 834,548
04/16/2013 27.23 27.36 27.05 27.33 615,230
04/15/2013 27.67 27.76 26.87 26.96 843,919
04/12/2013 28.14 28.24 27.77 27.91 485,476
04/11/2013 27.96 28.48 27.9 28.26 645,759
04/10/2013 27.52 28.0999 27.52 27.94 539,094
04/09/2013 27.59 27.69 27.35 27.49 372,695
04/08/2013 27.4 27.64 27.1665 27.63 361,646
04/05/2013 26.94 27.35 26.8101 27.3 374,974
04/04/2013 27.2 27.29 27.05 27.27 985,215
04/03/2013 27.92 28.05 27.115 27.22 910,522
04/02/2013 28.22 28.24 27.826 27.89 562,855
04/01/2013 28.49 28.59 27.96 28.09 643,702
03/28/2013 28.41 28.47 27.97 28.43 990,905
03/27/2013 28.44 28.44 28.05 28.34 713,521
03/26/2013 28.92 28.97 28.53 28.6 861,208
03/25/2013 29.15 29.375 28.63 28.75 937,384
03/22/2013 29.08 29.26 28.99 29.14 423,902
03/21/2013 29.02 29.32 28.81 29 520,792
03/20/2013 28.99 29.26 28.91 29.16 558,288
03/19/2013 28.66 28.96 28.41 28.8 1,284,673
03/18/2013 28.14 28.66 28.06 28.52 1,097,976
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.