ITC Historical Prices | ITC Holdings Corp. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

ITC Holdings Corp. (ITC)

-NYSE

90.14 0.68(0.76%) May 17, 4:03PM EDT|After Hours : 89.57 0.57 (0.64%) May 17, 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	89.48	90.26	89.42	90.14	194,200	90.14
May 16, 2013	89.21	89.82	89.00	89.46	261,200	89.46
May 15, 2013	87.81	90.39	87.81	89.44	257,400	89.44
May 14, 2013	87.17	88.11	87.06	87.93	137,200	87.93
May 13, 2013	86.16	87.31	86.11	87.04	331,300	87.04
May 10, 2013	87.68	87.95	85.74	86.26	606,900	86.26
May 9, 2013	89.16	89.48	87.53	87.61	195,300	87.61
May 8, 2013	89.92	90.14	89.12	89.37	191,100	89.37
May 7, 2013	89.46	90.14	89.46	89.87	155,000	89.87
May 6, 2013	90.51	91.22	89.27	89.47	138,700	89.47
May 3, 2013	90.54	91.06	90.21	90.51	222,400	90.51
May 2, 2013	90.99	91.20	90.01	90.17	234,500	90.17
May 1, 2013	92.05	92.35	90.60	90.94	323,100	90.94
Apr 30, 2013	91.59	92.57	91.23	92.22	271,400	92.22
Apr 29, 2013	90.37	91.79	90.08	91.65	216,400	91.65
Apr 26, 2013	90.20	90.66	89.84	90.02	354,400	90.02
Apr 25, 2013	90.38	90.86	89.80	90.30	344,600	90.30
Apr 24, 2013	90.17	90.80	89.33	90.30	303,300	90.30
Apr 23, 2013	90.44	90.48	89.75	90.07	316,200	90.07
Apr 22, 2013	89.75	90.44	89.71	90.06	265,600	90.06
Apr 19, 2013	89.08	90.75	89.00	89.67	482,800	89.67
Apr 18, 2013	90.00	90.56	88.71	89.19	539,100	89.19
Apr 17, 2013	90.26	91.24	89.80	90.07	587,800	90.07
Apr 16, 2013	91.37	92.27	90.66	92.01	233,900	92.01
Apr 15, 2013	92.50	92.50	90.25	90.46	169,500	90.46
Apr 12, 2013	92.06	92.75	91.65	92.50	342,700	92.50
Apr 11, 2013	92.73	93.10	91.83	92.12	293,300	92.12
Apr 10, 2013	92.11	93.69	91.68	92.45	220,100	92.45
Apr 9, 2013	91.59	92.31	91.35	91.87	238,900	91.87
Apr 8, 2013	90.51	91.79	90.11	91.79	118,400	91.79
Apr 5, 2013	89.08	90.50	88.99	90.37	108,600	90.37
Apr 4, 2013	89.35	90.00	89.00	89.82	143,500	89.82
Apr 3, 2013	89.90	89.96	88.83	89.20	184,500	89.20
Apr 2, 2013	89.65	90.54	89.47	89.86	288,100	89.86
Apr 1, 2013	89.35	89.52	88.76	89.52	239,900	89.52
Mar 28, 2013	88.43	89.40	88.20	89.26	181,900	89.26
Mar 27, 2013	87.81	88.23	87.31	88.22	161,800	88.22
Mar 26, 2013	87.34	88.16	87.11	88.02	250,100	88.02
Mar 25, 2013	86.83	87.93	86.76	87.28	405,300	87.28
Mar 22, 2013	86.50	86.95	86.08	86.42	113,700	86.42
Mar 21, 2013	85.86	86.76	85.86	86.29	313,400	86.29
Mar 20, 2013	85.79	85.99	85.31	85.89	153,700	85.89
Mar 19, 2013	85.78	86.05	84.78	85.45	202,200	85.45
Mar 18, 2013	85.61	85.82	85.24	85.67	170,500	85.67
Mar 15, 2013	86.19	86.56	85.91	86.14	279,800	86.14
Mar 14, 2013	86.88	86.89	86.01	86.36	240,800	86.36
Mar 13, 2013	85.62	86.66	85.36	86.59	125,500	86.59
Mar 12, 2013	86.25	86.50	85.63	85.75	214,500	85.75
Mar 11, 2013	85.91	86.43	85.71	86.16	184,300	86.16
Mar 8, 2013	85.74	86.04	84.87	85.99	230,500	85.99
Mar 7, 2013	85.85	86.34	85.32	85.51	175,900	85.51
Mar 6, 2013	86.78	87.00	85.61	85.72	302,300	85.72
Mar 5, 2013	85.63	86.94	85.60	86.83	253,200	86.83
Mar 4, 2013	83.96	85.86	83.76	85.50	247,100	85.50
Mar 1, 2013	84.30	84.81	83.75	84.01	365,300	84.01
Feb 28, 2013	83.55	84.72	83.00	84.52	341,800	84.52
Feb 27, 2013	83.28	84.31	83.20	83.36	404,500	83.36
Feb 27, 2013	0.378 Dividend
Feb 26, 2013	81.96	82.64	81.59	82.50	216,600	82.12
Feb 25, 2013	82.31	82.88	81.55	81.56	220,900	81.19
Feb 22, 2013	81.50	82.21	81.39	82.11	133,000	81.73
Feb 21, 2013	81.66	81.93	80.99	81.15	210,600	80.78
Feb 20, 2013	81.37	83.06	81.11	81.76	185,300	81.39
Feb 19, 2013	81.13	81.71	80.92	81.61	284,700	81.24
Feb 15, 2013	80.94	81.29	80.54	81.02	263,800	80.65
Feb 14, 2013	81.01	81.35	80.26	80.80	266,900	80.43
Feb 13, 2013	81.57	81.82	80.54	81.37	140,200	81.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ITC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ITC Holdings Corp. (ITC)