$33.38 0.00 (%) ITC Holdings Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITC historical data

Date Open High Low Close Volume
8/28/201533.2933.5032.9433.38950,249
8/28/20150.790.790.790.790
8/27/201533.1633.5632.5633.381,911,616
8/27/20150.790.790.790.792,000
8/26/201532.3332.4131.7432.361,654,192
8/26/20150.740.750.740.7578,525
8/25/201533.5233.5431.9531.991,263,222
8/25/20150.750.750.680.7039,125
8/24/201533.3733.7732.0233.021,657,512
8/24/20150.750.750.740.7562,500
8/21/201535.0235.1034.4834.581,100,207
8/21/20150.750.750.730.7550,200
8/20/201535.2435.5835.0035.341,200,691
8/20/20150.780.780.750.7547,900
8/19/201535.4135.5235.1035.38910,433
8/19/20150.790.790.790.79540
8/18/201535.5535.5535.2635.43812,329
8/18/20150.780.780.780.781,000
8/17/201535.0035.6835.0035.611,099,878
8/17/20150.810.810.810.813,400
8/14/201534.8835.1934.6735.17436,500
8/14/20150.840.840.800.806,212
8/13/201534.4834.9534.2634.88707,831
8/13/20150.760.840.760.84256,967
8/12/201534.2634.7434.1934.70842,689
8/12/20150.770.770.760.7615,500
8/11/201534.2334.6434.1034.40676,407
8/11/20150.800.820.780.7825,500
8/10/201534.5534.7134.1134.15601,595
8/10/20150.800.820.800.80359,175
8/7/201533.8634.7333.5734.58897,161
8/7/20150.780.780.780.785,670
8/6/201533.6133.9433.2633.94954,297
8/6/20150.750.780.740.7431,025
8/5/201533.4733.6033.3333.49540,633
8/5/20150.630.630.630.630
8/4/201534.0734.1633.3233.39710,236
8/4/20150.750.750.750.750
8/3/201533.8234.1333.6034.131,223,260
7/31/201534.4134.5633.6933.781,891,374
7/31/20150.750.750.750.754,070
7/30/201534.5735.1034.0334.242,164,708
7/30/20150.680.680.680.680
7/29/201533.8334.7733.8034.772,026,566
7/29/20150.700.700.700.700
7/28/201533.7134.0933.5133.901,163,649
7/28/20150.700.700.700.705,250
7/27/201533.0833.8833.0533.74869,993
7/27/20150.710.710.710.7124,344
7/24/201532.8033.2332.6833.05920,850
7/24/20150.730.780.730.783,800
7/23/201533.2833.3532.6432.84863,463
7/23/20150.720.720.720.72500
7/22/201533.6433.9333.2733.33962,418
7/22/20150.740.740.720.733,000
7/21/201533.8534.2133.5133.701,430,043
7/21/20150.760.760.760.76500
7/20/201534.0034.0933.7333.87971,504
7/20/20150.750.760.750.767,730
7/17/201534.1634.2633.9434.061,178,030
7/17/20150.720.720.720.721,062
7/16/201533.7834.1633.5834.09825,905
7/16/20150.750.780.750.785,862
7/15/201533.3033.8033.2333.781,120,925
7/15/20150.730.730.730.732,000
7/14/201533.2333.5733.0833.38947,544
7/14/20150.780.780.780.780
7/13/201533.1833.3732.9833.201,174,004
7/13/20150.710.780.710.783,000
7/10/201532.9333.2632.7533.16851,411
7/10/20150.710.720.710.722,925
7/9/201533.3033.5432.7732.93934,653
7/9/20150.720.720.710.719,625
7/8/201533.2933.4633.2033.301,128,633
7/8/20150.700.710.700.712,500
7/7/201532.8533.6232.8533.48758,166
7/7/20150.750.750.740.7433,500
7/6/201532.7332.8832.4832.67773,146
7/6/20150.800.800.740.7433,100
7/3/20150.800.800.800.8013,500
7/2/201532.4632.8032.3132.75985,365
7/2/20150.820.830.800.8021,560
7/1/201532.2532.3832.0032.151,404,468
6/30/201532.3232.3432.0832.18717,849
6/30/20150.800.840.800.80127,000
6/29/201532.4032.7232.1832.201,280,495
6/29/20150.850.880.680.6820,762
6/26/201532.5532.7432.3532.403,398,735
6/26/20150.880.880.860.866,361
6/25/201532.9032.9932.6332.631,003,147
6/25/20150.860.880.850.8875,000
6/24/201533.1033.2232.7432.751,048,671
6/24/20150.890.890.850.8542,750
6/23/201533.2533.2533.0033.121,168,618
6/23/20150.890.890.890.890
6/22/201533.3733.5933.2333.312,171,149
6/22/20150.890.970.890.894,250
6/19/201533.2933.5633.1033.414,783,208
6/19/20150.920.970.910.9636,625
6/18/201532.7733.3932.7533.231,604,106
  • Showing 1-100 of 1,558 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!