ITC: Historical Prices for ITC HOLDINGS CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	44.79	46.28	44.55	45.94	468,500	45.94
24-Nov-09	45.79	45.97	45.19	45.85	284,300	45.85
23-Nov-09	45.20	45.64	45.14	45.59	256,700	45.59
20-Nov-09	45.22	45.40	44.88	44.93	170,100	44.93
19-Nov-09	45.90	46.16	45.28	45.53	218,800	45.53
18-Nov-09	46.10	46.42	45.78	45.86	124,500	45.86
17-Nov-09	46.48	46.53	45.86	46.23	109,400	46.23
16-Nov-09	46.21	46.63	46.05	46.50	225,100	46.50
13-Nov-09	45.15	46.00	44.75	45.88	220,100	45.88
12-Nov-09	45.77	46.10	45.12	45.16	172,400	45.16
11-Nov-09	46.01	46.21	45.58	45.86	156,800	45.86
10-Nov-09	45.90	46.24	45.77	45.88	283,700	45.88
9-Nov-09	45.97	46.16	45.74	45.93	173,000	45.93
6-Nov-09	45.65	46.19	45.10	45.67	381,000	45.67
5-Nov-09	44.52	45.51	44.52	45.41	159,400	45.41
4-Nov-09	44.87	45.19	44.46	44.61	242,100	44.61
3-Nov-09	44.95	45.14	44.24	44.79	344,900	44.79
2-Nov-09	44.73	44.93	44.34	44.88	538,600	44.88
30-Oct-09	44.63	44.90	44.21	44.42	394,700	44.42
29-Oct-09	44.74	45.93	44.34	44.84	809,300	44.84
28-Oct-09	43.95	44.97	43.52	44.21	777,800	44.21
27-Oct-09	44.29	44.49	43.62	43.71	290,100	43.71
26-Oct-09	44.85	44.94	43.75	44.01	292,200	44.01
23-Oct-09	44.62	44.78	44.15	44.55	316,700	44.55
22-Oct-09	44.46	44.90	44.17	44.75	402,700	44.75
21-Oct-09	44.99	45.25	44.55	44.57	632,800	44.57
20-Oct-09	45.40	45.58	43.85	44.94	1,140,800	44.94
19-Oct-09	45.49	45.78	45.21	45.67	247,700	45.67
16-Oct-09	45.54	45.95	45.10	45.54	282,200	45.54
15-Oct-09	45.13	45.52	44.78	45.47	339,500	45.47
14-Oct-09	45.24	45.62	44.92	45.00	481,200	45.00
13-Oct-09	45.22	45.22	44.99	45.12	204,000	45.12
12-Oct-09	45.33	45.33	44.89	45.09	193,000	45.09
9-Oct-09	44.54	45.12	44.28	44.98	294,500	44.98
8-Oct-09	44.84	44.97	44.34	44.67	265,000	44.67
7-Oct-09	44.90	45.48	44.39	44.62	450,300	44.62
6-Oct-09	44.17	45.55	43.81	45.14	580,200	45.14
5-Oct-09	43.26	44.24	42.90	44.15	446,500	44.15
2-Oct-09	43.60	43.80	43.16	43.26	414,400	43.26
1-Oct-09	45.32	45.38	43.81	43.84	695,200	43.84
30-Sep-09	46.13	46.31	44.45	45.45	1,033,000	45.45
29-Sep-09	45.92	46.51	45.82	46.35	230,800	46.35
28-Sep-09	45.81	46.35	45.61	46.02	320,700	46.02
25-Sep-09	45.91	45.95	45.52	45.57	358,800	45.57
24-Sep-09	46.40	46.40	45.93	46.13	252,900	46.13
23-Sep-09	46.40	46.67	46.05	46.07	234,400	46.07
22-Sep-09	46.67	46.83	46.25	46.45	108,200	46.45
21-Sep-09	46.47	47.01	46.03	46.59	191,300	46.59
18-Sep-09	46.66	47.13	46.36	46.65	214,600	46.65
17-Sep-09	46.61	46.82	46.19	46.53	100,500	46.53
16-Sep-09	46.19	46.60	45.75	46.60	219,600	46.60
15-Sep-09	46.07	46.34	45.75	46.08	293,900	46.08
14-Sep-09	46.08	46.46	45.79	46.00	270,200	46.00
11-Sep-09	46.75	46.86	46.09	46.16	178,500	46.16
10-Sep-09	46.30	46.74	46.16	46.66	130,600	46.66
9-Sep-09	46.78	46.78	46.25	46.39	90,100	46.39
8-Sep-09	46.40	46.82	46.13	46.71	172,800	46.71
4-Sep-09	45.83	46.11	45.32	46.05	397,900	46.05
3-Sep-09	45.78	46.00	45.55	45.88	389,900	45.88
2-Sep-09	45.90	46.18	45.27	45.74	254,600	45.74
1-Sep-09	46.45	46.53	45.82	45.95	370,700	45.95
31-Aug-09	46.81	46.89	46.34	46.58	304,200	46.58
28-Aug-09	46.85	47.08	46.00	46.65	341,100	46.65
28-Aug-09	$ 0.32 Dividend
27-Aug-09	47.41	47.62	46.88	47.03	270,900	46.71
26-Aug-09	47.12	47.47	46.64	47.18	207,600	46.86
25-Aug-09	47.92	48.15	47.25	47.43	133,100	47.11
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions