ITC HOLDINGS $90.14

up +0.68


17/5/2013 05:17 PM  |  NYSE : ITC  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

ITC historical data

Date Open High Low Close Volume
5/17/2013 89.48 90.26 89.42 90.14 1942
5/16/2013 89.21 89.82 89.00 89.46 2612
5/15/2013 87.81 90.39 87.81 89.44 2574
5/14/2013 87.17 88.11 87.06 87.93 1372
5/13/2013 86.16 87.31 86.11 87.04 3313
5/10/2013 87.68 87.95 85.74 86.26 6069
5/9/2013 89.16 89.48 87.53 87.61 1953
5/8/2013 89.92 90.14 89.12 89.37 1911
5/7/2013 89.46 90.14 89.46 89.87 1550
5/6/2013 90.51 91.22 89.27 89.47 1387
5/3/2013 90.54 91.06 90.21 90.51 2224
5/2/2013 90.99 91.20 90.01 90.17 2345
5/1/2013 92.05 92.35 90.60 90.94 3231
4/30/2013 91.59 92.57 91.23 92.22 2714
4/29/2013 90.37 91.79 90.08 91.65 2164
4/26/2013 90.20 90.66 89.84 90.02 3544
4/25/2013 90.38 90.86 89.80 90.30 3446
4/24/2013 90.17 90.80 89.33 90.30 3033
4/23/2013 90.44 90.48 89.75 90.07 3162
4/22/2013 89.75 90.44 89.71 90.06 2656
4/19/2013 89.08 90.75 89.00 89.67 4828
4/18/2013 90.00 90.56 88.71 89.19 5391
4/17/2013 90.26 91.24 89.80 90.07 5878
4/16/2013 91.37 92.27 90.66 92.01 2339
4/15/2013 92.50 92.50 90.25 90.46 1695
4/12/2013 92.06 92.75 91.65 92.50 3427
4/11/2013 92.73 93.10 91.83 92.12 2933
4/10/2013 92.11 93.69 91.68 92.45 2201
4/9/2013 91.59 92.31 91.35 91.87 2389
4/8/2013 90.51 91.79 90.11 91.79 1184
4/5/2013 89.08 90.50 88.99 90.37 1086
4/4/2013 89.35 90.00 89.00 89.82 1435
4/3/2013 89.90 89.96 88.83 89.20 1845
4/2/2013 89.65 90.54 89.47 89.86 2881
4/1/2013 89.35 89.52 88.76 89.52 2399
3/28/2013 88.43 89.40 88.20 89.26 1819
3/27/2013 87.81 88.23 87.31 88.22 1618
3/26/2013 87.34 88.16 87.11 88.02 2501
3/25/2013 86.83 87.93 86.76 87.28 4053
3/22/2013 86.50 86.95 86.08 86.42 1137
3/21/2013 85.86 86.76 85.86 86.29 3134
3/20/2013 85.79 85.99 85.31 85.89 1537
3/19/2013 85.78 86.05 84.78 85.45 2022
3/18/2013 85.61 85.82 85.24 85.67 1705
3/15/2013 86.19 86.56 85.91 86.14 2798
3/14/2013 86.88 86.89 86.01 86.36 2408
3/13/2013 85.62 86.66 85.36 86.59 1255
3/12/2013 86.25 86.50 85.63 85.75 2145
3/11/2013 85.91 86.43 85.71 86.16 1843
3/8/2013 85.74 86.04 84.87 85.99 2305
3/7/2013 85.85 86.34 85.32 85.51 1759
3/6/2013 86.78 87.00 85.61 85.72 3023
3/5/2013 85.63 86.94 85.60 86.83 2532
3/4/2013 83.96 85.86 83.76 85.50 2471
3/1/2013 84.30 84.81 83.75 84.01 3653
2/28/2013 83.55 84.72 83.00 84.52 3418
2/27/2013 83.28 84.31 83.20 83.36 4045
2/26/2013 81.96 82.64 81.59 82.50 2166
2/25/2013 82.31 82.88 81.55 81.56 2209
2/22/2013 81.50 82.21 81.39 82.11 1330
2/21/2013 81.66 81.93 80.99 81.15 2106
2/20/2013 81.37 83.06 81.11 81.76 1853
2/19/2013 81.13 81.71 80.92 81.61 2847
2/15/2013 80.94 81.29 80.54 81.02 2638
2/14/2013 81.01 81.35 80.26 80.80 2669
2/13/2013 81.57 81.82 80.54 81.37 1402
2/12/2013 81.20 81.90 81.20 81.80 1426
2/11/2013 81.47 81.91 81.31 81.67 1084
2/8/2013 81.78 81.79 81.02 81.42 1852
2/7/2013 82.47 82.69 81.13 81.63 3038
2/6/2013 81.57 82.72 81.30 82.56 1940
2/5/2013 81.65 82.35 81.51 81.70 1848
2/4/2013 81.93 82.57 81.15 81.25 2779
2/1/2013 81.60 82.70 81.19 82.27 3461
1/31/2013 79.84 81.08 79.60 81.00 1645
1/30/2013 79.78 80.48 79.63 80.05 3883
1/29/2013 79.46 80.06 79.35 79.85 2448
1/28/2013 79.44 79.73 78.95 79.52 1525
1/25/2013 79.29 79.64 79.03 79.59 1943
1/24/2013 79.00 79.36 78.51 79.22 3298
1/23/2013 79.71 79.71 78.86 78.92 2244
1/22/2013 78.24 80.44 78.24 79.59 5532
1/18/2013 76.98 78.12 76.63 78.09 1823
1/17/2013 76.89 77.48 76.61 77.06 4696
1/16/2013 78.52 78.82 76.67 76.72 5646
1/15/2013 78.41 78.81 78.05 78.72 2525
1/14/2013 78.91 79.00 77.91 78.51 2622
1/11/2013 78.90 79.16 78.25 78.78 5490
1/10/2013 78.90 79.07 78.48 78.74 2630
1/9/2013 79.20 79.20 78.25 78.74 2332
1/8/2013 80.07 80.42 78.62 79.20 3624
1/7/2013 80.17 80.66 80.00 80.29 2414
1/4/2013 79.42 80.85 79.06 80.60 3414
1/3/2013 78.79 79.30 78.30 79.15 2413
1/2/2013 77.88 79.00 77.87 78.64 3447
12/31/2012 76.15 77.13 75.57 76.91 1393
12/28/2012 75.95 76.46 75.73 76.13 1429
12/27/2012 76.09 76.85 75.70 76.44 2057
12/26/2012 77.39 77.42 76.00 76.14 1416
12/24/2012 76.80 77.62 76.18 77.45 1063
Marketplace
Trading Center