$38.73 +0.30 (%) ITC Holdings Corp - NYSE

Feb. 27, 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
2/27/201538.5138.7438.3138.731,400,810
2/27/20151.081.151.041.1519,191
2/26/201539.2039.3838.2938.432,478,831
2/26/20151.091.091.031.0511,767
2/25/201540.3140.4139.1439.301,569,589
2/25/20151.131.131.021.0456,366
2/24/201540.4240.6840.1540.41780,176
2/24/20151.001.120.981.12109,072
2/23/201540.0040.2639.7040.17977,605
2/23/20150.961.000.961.003,162
2/20/201539.6040.1239.4640.001,243,437
2/20/20150.961.000.961.0010,687
2/19/201539.7139.7739.2639.56879,656
2/19/20150.960.960.960.962,700
2/18/201538.5839.7238.5339.651,009,748
2/18/20150.960.960.930.965,600
2/17/201538.6739.0138.3138.532,045,718
2/17/20150.960.960.910.968,500
2/13/201539.1439.1438.3538.751,128,697
2/13/20150.910.960.900.9516,417
2/12/201539.4539.5639.1139.281,259,055
2/12/20150.900.950.900.959,137
2/11/201540.0240.1339.3439.471,029,424
2/11/20150.940.960.940.966,500
2/10/201539.9640.1739.7040.101,142,600
2/10/20150.900.910.870.913,187
2/9/201539.7840.5139.5639.771,160,177
2/9/20150.900.900.900.902,375
2/6/201542.2942.3240.2040.331,667,734
2/6/20150.940.960.940.962,288
2/5/201542.3642.4442.0542.38625,811
2/5/20150.920.920.920.92250
2/4/201542.1742.8042.0742.121,339,551
2/4/20150.900.950.900.953,130
2/3/201542.2842.5841.9242.261,947,355
2/3/20150.910.950.910.9558,744
2/2/201542.5142.7741.9142.29958,497
2/2/20150.850.900.850.9013,250
1/30/201543.1143.1942.4942.541,241,573
1/30/20150.890.950.890.9532,243
1/29/201542.8743.3842.7243.151,491,751
1/29/20150.900.900.900.908,437
1/28/201543.1843.6742.7842.86898,895
1/28/20150.950.950.930.9325,000
1/27/201543.0843.5343.0243.19899,163
1/27/20150.950.970.950.959,249
1/26/201543.8243.8943.2943.571,187,614
1/26/20150.950.950.950.955,483
1/23/201543.1444.0043.0143.913,087,519
1/23/20150.970.970.950.9721,748
1/22/201543.2543.4342.9343.311,151,191
1/22/20150.971.000.970.9913,300
1/21/201542.8243.1742.4943.17597,629
1/21/20150.970.980.970.9817,830
1/20/201542.8343.1042.5742.921,018,212
1/20/20150.960.960.960.962,250
1/19/20150.960.960.960.96800
1/16/201542.5342.8442.1242.70662,309
1/16/20150.950.970.950.977,093
1/15/201542.6042.7642.3042.47914,128
1/15/20150.970.970.960.979,637
1/14/201541.6242.4641.5742.44872,710
1/14/20150.950.990.950.989,350
1/13/201541.6841.9141.3941.891,153,937
1/13/20151.041.050.930.9858,322
1/12/201541.5741.7141.2641.381,255,110
1/12/20151.021.061.011.0322,637
1/9/201541.7041.9341.4441.571,244,001
1/9/20151.031.061.001.0438,350
1/8/201541.8742.3141.6441.781,510,402
1/8/20151.081.091.031.0546,200
1/7/201540.8242.1340.6141.711,265,627
1/7/20151.001.060.991.06122,177
1/6/201540.3941.0640.3640.751,185,564
1/6/20150.931.000.931.0059,746
1/5/201540.7640.8040.2340.37649,435
1/5/20150.870.910.870.9158,187
1/2/201540.3540.6439.9440.581,021,338
1/2/20150.900.900.850.8512,802
12/31/201441.0441.2440.4140.43606,394
12/31/20140.900.900.900.9014,250
12/30/201441.8341.9240.9341.02562,535
12/30/20140.900.900.900.904,668
12/29/201440.9342.0140.7541.97707,942
12/29/20140.880.900.880.9016,250
12/26/201440.8641.1140.6740.75350,802
12/24/201440.3640.9740.3640.73405,315
12/24/20140.870.870.870.871,108
12/23/201440.3040.4640.0040.36725,319
12/23/20140.860.860.820.8634,937
12/22/201439.5840.2439.5840.14550,306
12/22/20140.850.860.820.867,426
12/19/201439.6139.6939.4139.60714,038
12/19/20140.950.950.850.855,325
12/18/201439.5139.9239.2539.61720,878
12/18/20140.870.930.820.8839,876
12/17/201439.0839.4238.8739.27915,825
12/17/20140.880.900.880.901,950
12/16/201438.5039.3438.4539.03978,862
12/16/20140.910.930.890.9059,560
  • Showing 1-100 of 1,432 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center