NYSE, ITT End of Day and Historical Stock Data [ITT Inc]

ITT

ITT Inc

03/27/2020

LAST: 42.87	CHANGE: 3.52	OPEN: 43.82	HIGH: 44.38	ASK: 40.08	VOLUME: 699,800
LAST: 42.87	CHANGE(%): 7.59	PREV: 46.39	LOW: 42.40	BID: 40.07	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03/27/20	43.82	44.38	42.40	42.87	699,800
03/26/20	46.69	48.21	45.43	46.39	873,900
03/25/20	44.53	47.58	41.88	46.03	969,400
03/24/20	40.75	44.46	39.96	44.31	942,700
03/23/20	38.21	38.98	35.41	37.99	1,120,800
03/20/20	40.41	42.51	38.18	38.61	2,011,400
03/19/20	37.90	40.92	36.00	40.19	1,340,600
03/18/20	40.73	42.47	37.14	38.47	1,863,800
03/17/20	43.40	45.87	41.59	44.40	2,862,300
03/16/20	42.72	46.30	42.56	42.73	2,423,400

COMPANY PROFILE

NYSE, ITT - ITT Inc

ITT Corporation, with 2007 sales and revenues of approximately $9.00 billion, is a global multi-industry company engaged directly and through its subsidiaries in the design and manufacture of a wide range of engineered products and related services. Unless the context otherwise indicates, references herein to ?ITT,? ?the Company,? and such words as ?we,? ?us,? and ?our? include ITT Corporation and its subsidiaries. ITT Industries, Inc. was incorporated on September 5, 1995 in Indiana. On July 1, 2006, ITT Industries, Inc. changed its name to ITT Corporation. Reference is made to ?? COMPANY HISTORY AND CERTAIN RELATIONSHIPS.? Our World Headquarters is located at 4 West Red Oak Lane, White Plains, NY 10604. We have approximately 39,700 employees based in 55 countries. Our telephone number is (914) 641-2000. Our three principal business segments are referred to as Fluid Technology, Defense Electronics & Services and Motion & Flow Control. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Capital Goods
Industry:	Fluid Controls
P/E Ratio:	20.13
PEG Ratio:	1.6
EPS:	2.34
DivYield:	1.08
PtB:	2.7
PtS:	1.72
EBITDA:	360.20M
Shares:	88.09M
Market Cap:	3.78B
52wk range:	35.41 - 75.56

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Dec 15, 1995

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,502	-295	3.79
DJI	21,637	-915	4.06
SP500	2,541	-89	3.37
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,625	-7	0.45
BDI	1,200	49	4.26
HSI	30,063	-253	0.83