ITC Holdings Corp $36.81

up +0.12


16/9/2014 04:00 PM  |  NYSE : ITC  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITC historical data

Date Open High Low Close Volume
9/15/20140.800.820.800.8022,500
9/12/201437.0237.1636.5336.68721,971
9/12/20140.800.820.760.8042,430
9/11/201437.0137.3536.9737.10649,170
9/11/20140.800.820.800.825,062
9/10/201437.5737.5737.0037.05800,634
9/10/20140.740.740.740.74375
9/9/201437.6137.6337.2837.47500,876
9/9/20140.740.740.740.741,112
9/8/201437.8538.1437.6237.70545,379
9/8/20140.750.770.730.7718,887
9/5/201437.7538.0037.6837.88530,820
9/5/20140.730.730.730.731,356
9/4/201437.2937.7637.2637.76570,373
9/4/20140.780.780.760.7612,000
9/3/201437.3437.4837.1537.35678,539
9/3/20140.780.780.780.7810,062
9/2/201437.3237.5237.1837.261,109,090
9/2/20140.820.820.800.803,353
8/29/201437.3737.4937.1437.35706,023
8/29/20140.780.820.780.8235,205
8/28/201437.2037.5037.0637.38585,606
8/28/20140.880.880.800.8023,713
8/27/201437.4337.5237.2237.50512,063
8/27/20140.850.850.850.852,174
8/26/201437.4537.7137.1437.32519,827
8/26/20140.820.820.800.8010,537
8/25/201437.4137.5737.2837.39321,099
8/25/20140.840.840.830.835,930
8/22/201437.3337.4936.9537.33535,204
8/22/20140.880.880.860.8715,625
8/21/201437.1537.4737.1537.31296,267
8/21/20140.870.900.870.8713,375
8/20/201437.1237.2536.9437.20233,786
8/20/20140.840.890.840.896,387
8/19/201436.7737.3336.7737.12501,258
8/19/20140.900.900.850.8822,187
8/18/201436.8236.9036.5736.70213,845
8/18/20140.890.900.890.904,129
8/15/201436.7236.9536.5536.76431,049
8/15/20140.910.910.890.891,500
8/14/201436.2036.7936.2036.60619,727
8/14/20140.810.880.810.882,280
8/13/201436.1136.2535.9136.13593,827
8/13/20140.780.800.780.7911,593
8/12/201436.0436.3835.9636.17541,352
8/12/20140.810.810.800.8016,881
8/11/201436.0936.3636.0236.07688,716
8/11/20140.810.810.810.811,875
8/8/201435.5535.9735.4935.931,018,336
8/8/20140.810.810.800.804,130
8/7/201435.4435.8335.1935.57897,357
8/7/20140.860.860.820.845,917
8/6/201436.5836.5834.6035.171,259,739
8/6/20140.870.890.870.894,880
8/5/201435.5135.7035.1335.321,004,208
8/5/20140.930.930.670.9042,612
8/4/201435.8535.9235.0835.621,272,721
8/1/201435.8636.1735.3435.791,665,469
8/1/20140.930.930.930.930
7/31/201436.5536.8136.0436.102,393,641
7/31/20140.930.930.930.9387
7/30/201436.2337.2236.1936.712,271,452
7/30/20140.930.930.930.931,250
7/29/201436.0936.5035.5036.252,777,485
7/29/20140.930.930.930.93125
7/28/201435.7936.3035.7636.17576,292
7/28/20140.960.970.900.9312,910
7/25/201436.0936.1735.6335.71774,967
7/25/20140.901.000.891.0041,360
7/24/201436.0936.3535.9336.10854,690
7/24/20140.940.940.940.941,450
7/23/201436.2536.3436.0036.06652,550
7/23/20140.900.950.900.956,988
7/22/201436.3636.6036.2136.311,102,105
7/22/20140.940.940.940.948,625
7/21/201436.0036.3035.7836.151,210,032
7/21/20140.930.940.930.939,525
7/18/201435.5835.9335.3735.87705,339
7/18/20140.920.980.920.985,852
7/17/201435.4635.6735.3235.46886,297
7/17/20140.910.910.910.912,250
7/16/201435.3435.6135.0335.53655,656
7/16/20140.951.000.900.906,308
7/15/201435.2935.5235.2335.38547,400
7/15/20140.960.960.960.96625
7/14/201435.8635.9035.1735.301,018,697
7/14/20140.870.920.870.9215,519
7/11/201435.9436.0935.6735.76769,175
7/11/20140.940.940.890.892,775
7/10/201435.9236.2135.7135.921,009,206
7/10/20141.021.020.860.9128,762
7/9/201435.9536.2035.8235.97987,233
7/9/20140.941.010.940.9612,894
7/8/201435.5236.1035.4635.941,493,191
7/8/20141.051.060.910.9112,638
7/7/201435.1835.6935.1835.461,081,474
7/7/20141.101.100.921.0415,233
7/4/20140.820.890.820.8812,259
7/3/201435.8836.0035.0335.141,498,426
Trading Center