ITT Inc (NY: ITT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	69.80	70.72	67.95	68.29	1,004,158	-1.44(-2.06%)
Apr 28, 2022	67.69	70.22	66.91	69.73	798,880	+2.33(+3.46%)
Apr 27, 2022	68.40	68.87	67.02	67.40	2,108,797	-0.82(-1.20%)
Apr 26, 2022	70.84	71.08	68.02	68.22	1,035,937	-2.88(-4.05%)
Apr 25, 2022	70.12	71.17	68.24	71.09	680,187	+0.48(+0.67%)
Apr 22, 2022	71.70	72.01	70.29	70.62	694,730	-1.65(-2.29%)
Apr 21, 2022	73.80	74.33	71.99	72.27	658,663	-0.61(-0.84%)
Apr 20, 2022	72.64	73.91	72.30	72.88	557,543	+1.18(+1.64%)
Apr 19, 2022	69.58	71.74	69.58	71.71	473,498	+2.20(+3.16%)
Apr 18, 2022	69.63	70.68	68.95	69.51	643,013	-0.74(-1.05%)
Apr 14, 2022	70.37	70.75	69.46	70.25	706,553	+0.00(+0.00%)
Apr 13, 2022	68.62	70.27	68.43	70.25	471,136	+1.56(+2.27%)
Apr 12, 2022	69.26	70.80	68.40	68.69	423,376	-0.35(-0.51%)
Apr 11, 2022	69.60	70.55	68.95	69.04	687,769	-0.73(-1.05%)
Apr 08, 2022	71.65	71.75	69.67	69.77	842,984	+0.21(+0.31%)
Apr 07, 2022	70.19	70.42	69.00	69.56	688,457	-0.88(-1.26%)
Apr 06, 2022	71.21	71.46	70.15	70.44	807,354	-1.87(-2.58%)
Apr 05, 2022	74.51	75.18	72.24	72.31	1,010,437	-1.85(-2.49%)
Apr 04, 2022	74.14	75.00	73.33	74.16	1,062,549	+0.19(+0.26%)
Apr 01, 2022	73.92	74.49	72.84	73.96	845,495	+0.82(+1.12%)
Mar 31, 2022	74.74	75.50	73.10	73.15	766,418	-2.13(-2.83%)
Mar 30, 2022	77.08	77.13	75.10	75.28	425,300	-2.26(-2.91%)
Mar 29, 2022	76.01	77.91	75.13	77.53	516,756	+2.95(+3.95%)
Mar 28, 2022	74.30	74.68	73.19	74.59	686,954	-1.05(-1.39%)
Mar 25, 2022	76.05	76.37	75.27	75.64	540,785	-0.42(-0.55%)
Mar 24, 2022	76.76	77.14	75.67	76.05	911,601	-0.29(-0.38%)
Mar 23, 2022	77.78	77.80	76.31	76.35	307,786	-1.92(-2.45%)
Mar 22, 2022	79.29	79.29	77.76	78.26	682,803	-0.19(-0.25%)
Mar 21, 2022	79.31	79.95	77.91	78.46	639,611	-0.68(-0.86%)
Mar 18, 2022	77.95	79.37	76.21	79.14	1,355,812	+1.16(+1.48%)
Mar 17, 2022	76.88	78.17	76.43	77.98	517,964	+0.52(+0.67%)
Mar 16, 2022	75.49	77.57	74.96	77.47	708,273	+2.87(+3.85%)
Mar 15, 2022	74.85	74.86	73.18	74.60	1,249,402	+0.84(+1.13%)
Mar 14, 2022	74.64	75.25	73.29	73.76	878,716	-0.45(-0.60%)
Mar 11, 2022	76.52	77.05	74.20	74.21	505,742	-1.91(-2.50%)
Mar 10, 2022	75.10	76.27	74.82	76.11	636,851	-0.73(-0.95%)
Mar 09, 2022	76.77	77.47	76.32	76.84	711,072	+2.17(+2.90%)
Mar 08, 2022	74.38	77.21	73.12	74.67	1,296,951	+1.09(+1.49%)
Mar 07, 2022	77.63	78.07	73.42	73.58	1,641,210	-3.85(-4.97%)
Mar 04, 2022	80.45	80.91	77.27	77.43	1,200,040	-5.06(-6.13%)
Mar 03, 2022	83.78	83.78	81.99	82.49	670,614	-0.52(-0.63%)
Mar 02, 2022	82.27	83.63	81.71	83.01	978,740	+1.62(+1.99%)
Mar 01, 2022	84.66	84.96	80.88	81.39	761,944	-3.77(-4.43%)
Feb 28, 2022	84.62	86.28	84.40	85.16	573,442	-0.63(-0.73%)
Feb 25, 2022	83.34	86.17	84.21	85.79	612,440	+2.54(+3.05%)
Feb 24, 2022	80.87	83.50	80.05	83.25	681,848	+0.89(+1.08%)
Feb 23, 2022	83.99	84.71	82.32	82.36	712,110	-1.63(-1.94%)
Feb 22, 2022	84.00	85.31	83.51	83.99	905,542	-0.69(-0.81%)
Feb 18, 2022				84.68	0	-0.82(-0.96%)
Feb 17, 2022	84.75	86.96	84.75	85.50	779,448	-0.86(-1.00%)
Feb 16, 2022	85.20	86.97	84.76	86.36	764,998	+0.68(+0.79%)
Feb 15, 2022	85.50	86.24	84.67	85.69	599,355	+1.37(+1.62%)
Feb 14, 2022	84.12	85.11	83.31	84.32	1,394,180	-0.04(-0.05%)
Feb 11, 2022	87.92	88.33	83.92	84.36	1,016,445	-4.05(-4.58%)
Feb 10, 2022	91.21	92.99	87.57	88.41	936,209	-3.71(-4.03%)
Feb 09, 2022	92.15	93.30	91.37	92.12	561,239	+0.93(+1.02%)
Feb 08, 2022	90.02	91.54	89.49	91.19	566,080	+1.26(+1.40%)
Feb 07, 2022	89.53	90.39	88.53	89.93	489,489	+0.77(+0.86%)
Feb 04, 2022	89.24	90.11	87.67	89.17	358,502	-0.50(-0.56%)
Feb 03, 2022	89.79	90.63		89.67	363,090	-0.82(-0.91%)
Feb 02, 2022	90.29	91.14	89.48	90.49	418,030	+0.56(+0.63%)

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.