ITT: Historical Prices for I T T CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.34	50.98	49.68	50.84	2,174,500	50.84
19-Nov-09	52.02	52.14	50.91	51.34	1,340,600	51.34
18-Nov-09	52.86	52.93	52.13	52.32	1,350,400	52.32
17-Nov-09	53.65	54.04	52.99	53.06	1,191,600	53.06
16-Nov-09	52.74	53.94	52.56	53.74	1,215,600	53.74
13-Nov-09	52.57	52.96	51.89	52.50	970,800	52.50
12-Nov-09	52.98	53.20	52.26	52.37	1,088,400	52.37
11-Nov-09	52.71	53.15	52.36	52.90	920,900	52.90
10-Nov-09	52.72	53.06	52.20	52.57	1,056,300	52.57
10-Nov-09	$ 0.213 Dividend
9-Nov-09	52.01	53.01	52.00	53.01	1,146,300	52.80
6-Nov-09	51.54	52.23	51.44	51.93	887,800	51.72
5-Nov-09	51.34	52.41	51.33	51.85	1,812,300	51.64
4-Nov-09	51.76	52.12	50.85	50.94	2,033,200	50.74
3-Nov-09	50.34	51.33	50.34	51.31	1,801,100	51.10
2-Nov-09	50.92	51.28	49.97	50.99	2,975,200	50.79
30-Oct-09	52.10	52.59	50.16	50.70	6,221,700	50.50
29-Oct-09	53.58	54.59	53.36	54.36	1,917,200	54.14
28-Oct-09	53.67	54.55	53.26	53.34	2,199,300	53.13
27-Oct-09	54.74	55.42	54.45	54.68	1,387,700	54.46
26-Oct-09	54.82	55.69	54.34	54.63	1,579,800	54.41
23-Oct-09	55.65	55.74	54.49	54.81	1,215,600	54.59
22-Oct-09	54.61	55.50	54.27	55.42	1,236,400	55.20
21-Oct-09	55.53	55.83	54.41	54.54	1,776,500	54.32
20-Oct-09	56.73	56.73	55.02	55.55	1,511,300	55.33
19-Oct-09	55.27	56.95	55.25	56.63	2,729,200	56.40
16-Oct-09	54.02	54.56	53.66	54.46	1,605,100	54.24
15-Oct-09	54.61	55.00	53.96	54.54	2,370,700	54.32
14-Oct-09	53.36	55.00	53.27	54.87	2,522,600	54.65
13-Oct-09	51.43	54.07	51.12	53.06	5,775,800	52.85
12-Oct-09	52.14	52.36	51.05	51.43	1,540,900	51.22
9-Oct-09	50.33	52.25	50.25	52.05	2,292,800	51.84
8-Oct-09	50.06	50.33	49.42	50.21	1,418,500	50.01
7-Oct-09	49.86	49.89	49.18	49.53	793,500	49.33
6-Oct-09	49.65	50.20	49.64	49.94	875,100	49.74
5-Oct-09	48.67	49.49	48.65	49.35	1,077,600	49.15
2-Oct-09	49.86	50.21	48.43	48.56	2,319,200	48.36
1-Oct-09	52.05	52.27	50.20	50.21	1,289,700	50.01
30-Sep-09	52.44	52.56	51.27	52.15	1,797,600	51.94
29-Sep-09	51.94	52.48	51.78	52.33	919,200	52.12
28-Sep-09	51.59	52.24	51.56	51.92	876,900	51.71
25-Sep-09	51.27	51.95	50.95	51.49	1,528,200	51.28
24-Sep-09	52.16	52.27	51.21	51.50	1,089,600	51.29
23-Sep-09	52.53	52.53	51.62	52.00	1,483,500	51.79
22-Sep-09	52.20	52.71	51.70	52.45	1,266,500	52.24
21-Sep-09	51.63	52.02	51.15	51.77	1,265,000	51.56
18-Sep-09	51.99	52.20	51.37	52.00	1,270,500	51.79
17-Sep-09	50.86	51.91	50.72	51.62	1,821,200	51.41
16-Sep-09	50.59	51.23	50.14	51.11	1,989,500	50.90
15-Sep-09	51.10	51.86	50.97	51.63	1,125,500	51.42
14-Sep-09	51.00	51.57	50.75	51.12	1,355,700	50.91
11-Sep-09	50.81	51.49	50.51	51.27	1,488,300	51.06
10-Sep-09	51.43	51.85	50.80	51.81	920,100	51.60
9-Sep-09	51.00	51.61	50.90	51.32	1,357,200	51.11
8-Sep-09	51.47	51.57	50.77	51.17	1,037,700	50.96
4-Sep-09	50.66	51.22	50.46	51.11	601,800	50.90
3-Sep-09	49.90	50.66	49.39	50.65	1,746,300	50.45
2-Sep-09	49.47	49.98	49.38	49.58	1,178,700	49.38
1-Sep-09	49.83	51.00	49.51	49.71	1,679,600	49.51
31-Aug-09	50.40	50.43	49.63	50.08	969,500	49.88
28-Aug-09	51.57	51.64	50.52	50.82	1,041,100	50.62
27-Aug-09	50.88	51.34	50.35	51.12	1,227,200	50.91
26-Aug-09	51.05	51.27	50.32	50.74	1,482,000	50.54
25-Aug-09	51.50	51.81	51.05	51.23	1,041,200	51.02
24-Aug-09	51.14	51.36	50.84	51.06	926,800	50.85
21-Aug-09	50.01	51.00	49.68	50.95	1,669,900	50.75
20-Aug-09	49.63	49.94	49.17	49.51	1,874,400	49.31
* 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