$46.78 +0.26 (%) ITC Holdings Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201646.4846.7846.3146.781,055,021
8/25/20161.561.561.481.4841,475
8/24/201646.5846.6446.3646.52438,673
8/24/20161.501.571.461.5533,215
8/23/201646.8146.9646.4446.66621,796
8/23/20161.461.461.461.464,413
8/22/201646.8946.8946.4946.87384,518
8/22/20161.401.571.401.4585,910
8/19/201646.8546.9746.5746.90416,729
8/19/20161.351.381.351.3516,550
8/18/201646.5947.0946.5647.06315,944
8/18/20161.361.361.351.3513,100
8/17/201646.4646.9946.1246.69546,586
8/17/20161.361.361.351.3512,050
8/16/201646.2646.4646.0646.35479,721
8/16/20161.371.391.331.3671,612
8/15/201646.6046.7346.2746.36395,239
8/15/20161.391.391.361.3914,650
8/12/201646.5246.8646.4946.50424,633
8/12/20161.471.471.381.4021,350
8/11/201646.2046.6746.1446.66638,431
8/11/20161.401.481.381.40107,589
8/10/201645.9746.2745.9746.27594,034
8/10/20161.391.391.321.3223,413
8/9/201646.1046.2845.8246.03674,210
8/9/20161.341.391.341.3826,060
8/8/201646.3046.3946.1146.21315,018
8/8/20161.351.391.341.3433,525
8/5/201646.6146.6146.2446.24376,015
8/5/20161.351.381.331.3530,837
8/4/201646.3546.6146.2646.61377,063
8/4/20161.351.351.311.3120,400
8/3/201645.9946.4445.6646.26848,253
8/3/20161.351.391.351.393,950
8/2/201646.2446.5245.7245.971,252,914
8/2/20161.301.351.301.3528,100
8/1/201646.2046.4546.1646.18347,262
7/29/201646.1846.3245.9846.25734,269
7/29/20161.301.341.301.3019,900
7/28/201645.7546.1745.7546.12627,675
7/28/20161.301.301.301.302,068
7/27/201646.1146.1145.6145.82591,909
7/27/20161.301.301.301.303,500
7/26/201646.2046.2445.9146.01898,605
7/26/20161.231.351.231.3488,815
7/25/201646.6246.6245.9846.15772,373
7/25/20161.211.211.211.212,000
7/22/201646.3346.6646.2946.59639,566
7/22/20161.231.231.231.23200
7/21/201646.1646.3746.0546.32646,037
7/21/20161.221.221.201.2011,300
7/20/201646.2746.3646.0246.211,360,094
7/20/20161.221.251.221.2518,700
7/19/201646.4546.4745.9546.241,496,400
7/19/20161.201.231.201.23200
7/18/201646.5246.5946.2546.431,246,218
7/18/20161.201.221.201.22324
7/15/201646.7546.9746.2946.52743,126
7/15/20161.201.231.201.2012,400
7/14/201646.9347.0746.6846.76758,200
7/14/20161.221.221.221.222,000
7/13/201647.1047.1146.8046.84978,932
7/13/20161.201.231.201.2341,312
7/12/201646.7947.2646.7046.921,049,381
7/12/20161.161.201.161.2015,369
7/11/201646.7447.2746.4746.871,023,857
7/11/20161.161.161.151.153,600
7/8/201646.8046.9646.5446.78609,999
7/8/20161.191.191.191.191,120
7/7/201647.4147.4146.6146.741,161,607
7/7/20161.151.181.151.181,100
7/6/201646.8547.4646.7247.222,317,175
7/6/20161.111.151.111.1535,737
7/5/201646.7247.3146.3646.972,506,243
7/5/20161.131.191.131.1316,900
7/4/20161.161.181.141.1851,069
7/1/201646.8046.8646.4246.67369,191
6/30/201646.3746.8946.2546.821,086,546
6/30/20161.061.201.061.2070,120
6/29/201646.1346.4545.9246.341,691,956
6/29/20161.191.231.181.1970,500
6/28/201646.1246.2445.8545.971,434,124
6/28/20161.221.251.221.255,259
6/27/201645.5046.1745.2645.941,223,678
6/27/20161.201.201.181.2028,450
6/24/201644.8545.7644.7145.611,833,179
6/24/20161.201.231.201.214,569
6/23/201645.6245.8545.4645.681,198,279
6/23/20161.251.251.251.253,012
6/22/201645.8045.8945.4245.571,441,308
6/22/20161.251.281.251.286,600
6/21/201645.7545.8845.4545.72967,647
6/21/20161.261.281.261.2813,400
6/20/201645.4445.7845.3645.64539,431
6/20/20161.221.301.221.2839,689
6/17/201645.1945.5245.1945.34801,512
6/17/20161.221.221.221.220
6/16/201645.3845.4944.8545.37433,661
6/16/20161.251.251.221.2212,900
6/15/201645.3645.6245.3345.35374,290
  • Showing 1-100 of 1,807 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center