$37.29 0.00 (%) ITC Holdings Corp - NYSE

Mar. 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
3/27/201536.9337.5536.8437.291,154,723
3/27/20151.011.071.011.0516,250
3/26/201536.7837.1736.4436.861,085,588
3/26/20151.021.051.001.0317,426
3/25/201537.0237.1936.8036.84920,044
3/25/20151.031.061.021.058,365
3/24/201537.3337.6336.6636.94797,914
3/24/20151.031.071.021.074,375
3/23/201537.0037.3936.9337.33764,855
3/23/20151.081.081.001.0813,149
3/20/201536.7237.1636.7037.001,247,478
3/20/20151.091.101.051.0514,734
3/19/201537.1437.6136.5936.63903,668
3/19/20151.051.101.051.105,364
3/18/201536.5037.5236.2737.32957,584
3/18/20151.091.091.091.091,000
3/17/201536.3236.5936.1736.49843,699
3/17/20151.091.101.061.097,000
3/16/201536.0536.5935.9436.32880,911
3/16/20151.061.101.041.0912,300
3/13/201536.3936.4735.7335.89900,247
3/13/20151.081.101.071.109,200
3/12/201536.4636.7536.2836.53745,834
3/12/20151.101.101.081.102,212
3/11/201536.4836.5935.9136.131,331,752
3/11/20151.111.121.071.0718,650
3/10/201535.7836.4435.7836.322,081,782
3/10/20151.051.101.051.1019,300
3/9/201536.2236.4835.6635.883,768,674
3/9/20151.111.151.061.1024,767
3/6/201536.9537.0335.5436.083,565,109
3/6/20151.061.111.051.116,050
3/5/201537.5037.9737.4337.531,479,217
3/5/20151.151.151.081.146,901
3/4/201538.0538.1237.4137.531,090,339
3/4/20151.171.181.101.1122,762
3/3/201538.3038.4937.9038.161,399,875
3/3/20151.101.181.101.1750,400
3/2/201538.4338.6537.9738.301,966,028
3/2/20151.191.191.101.1336,861
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
  • Showing 1-100 of 1,451 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center