Indicators

ITT Inc (NY: ITT )

127.18 -0.31 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	37.87	37.93	37.07	37.56	653,878	-0.30(-0.80%)
Jan 30, 2017	38.29	38.34	37.39	37.86	693,026	-0.63(-1.65%)
Jan 27, 2017	39.13	39.13	38.46	38.49	626,745	-0.49(-1.25%)
Jan 26, 2017	39.56	39.56	38.84	38.98	408,238	-0.44(-1.12%)
Jan 25, 2017	39.37	39.72	39.26	39.42	680,318	+0.41(+1.06%)
Jan 24, 2017	38.12	39.12	38.03	39.01	369,283	+1.20(+3.18%)
Jan 23, 2017	38.22	38.65	37.43	37.81	190,234	-0.24(-0.63%)
Jan 20, 2017	38.08	38.36	37.89	38.04	242,072	+0.18(+0.49%)
Jan 19, 2017	38.37	38.66	37.74	37.86	359,981	-0.31(-0.82%)
Jan 18, 2017	37.83	38.44	37.82	38.17	511,326	+0.31(+0.83%)
Jan 17, 2017	38.61	38.61	37.59	37.86	682,995	-0.96(-2.46%)
Jan 13, 2017		38.82	38.82	38.82	0	+0.17(+0.45%)
Jan 12, 2017	38.71	38.71	38.10	38.64	780,045	-0.13(-0.33%)
Jan 11, 2017	37.76	38.77	37.74	38.77	832,514	+1.09(+2.90%)
Jan 10, 2017	37.70	37.93	37.47	37.68	506,791	+0.14(+0.37%)
Jan 09, 2017	37.60	37.78	36.90	37.54	1,630,653	+0.26(+0.69%)
Jan 06, 2017	36.99	37.29	36.68	37.28	863,713	+0.51(+1.37%)
Jan 05, 2017	37.05	37.40	36.49	36.78	937,786	-0.33(-0.89%)
Jan 04, 2017	36.28	37.33	36.11	37.11	1,266,280	+1.12(+3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.