$35.76 -0.22 (%) ITC Holdings Corp - NYSE

May. 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
5/27/201535.9636.0035.6235.76995,355
5/27/20150.840.920.840.929,000
5/26/201535.9736.0035.6435.98543,733
5/26/20150.880.880.880.885,000
5/25/20150.890.900.870.9031,250
5/22/201535.8436.0535.4935.92685,729
5/22/20150.900.900.900.905,400
5/21/201536.1436.1735.7535.96946,407
5/21/20150.890.890.890.892,000
5/20/201535.9136.3335.8636.14816,207
5/20/20150.900.900.900.90500
5/19/201535.7035.9535.5735.911,190,980
5/19/20150.900.900.900.90500
5/18/201535.5035.9735.5035.771,207,679
5/15/201535.4635.6235.2935.58577,210
5/15/20150.900.900.900.901,125
5/14/201534.9435.4034.8635.36739,529
5/14/20150.880.890.880.898,187
5/13/201535.1535.2934.6934.83972,034
5/13/20150.910.920.910.927,125
5/12/201535.0335.2634.8035.08768,967
5/12/20150.920.920.880.9116,100
5/11/201535.4435.5635.0535.15659,540
5/11/20150.860.900.830.8917,625
5/8/201535.8335.9835.2535.53749,873
5/8/20150.880.900.840.8661,918
5/7/201535.3835.5735.1535.491,200,939
5/7/20150.910.950.910.952,500
5/6/201535.7735.7735.0335.241,431,462
5/6/20150.910.910.910.91112
5/5/201536.2136.3935.5635.791,923,156
5/5/20150.940.950.940.951,362
5/4/201536.0236.4235.9036.36970,787
5/4/20150.940.950.940.951,087
5/1/201536.0836.2035.2736.041,700,530
5/1/20150.940.940.900.946,500
4/30/201535.6236.3935.2736.002,730,561
4/30/20150.930.940.900.942,500
4/29/201535.6135.9835.5535.82865,468
4/29/20150.950.950.900.953,000
4/28/201535.6036.0735.5335.96906,939
4/28/20150.950.950.940.9510,900
4/27/201536.2036.2835.6335.691,032,762
4/27/20150.940.950.940.9515,125
4/24/201536.1236.5336.0336.18999,113
4/24/20150.900.940.900.937,140
4/23/201535.7036.3735.6636.061,235,332
4/23/20150.930.950.930.9524,725
4/22/201535.9536.2035.5835.621,359,764
4/22/20150.950.950.900.9511,637
4/21/201536.7236.8335.4735.831,565,156
4/21/20150.920.950.920.9410,125
4/20/201536.5036.9436.4636.651,856,909
4/20/20150.920.920.920.921,000
4/17/201535.6236.5335.5636.372,260,508
4/17/20150.850.950.850.954,200
4/16/201535.4535.8935.1035.742,017,335
4/16/20150.950.950.920.925,783
4/15/201535.6536.0835.5235.541,431,820
4/15/20150.930.940.930.942,000
4/14/201535.2835.6135.2535.501,299,091
4/14/20150.950.950.830.9526,800
4/13/201535.7736.0034.9435.082,257,099
4/13/20150.950.950.940.956,169
4/10/201536.3636.5136.2036.23787,241
4/10/20150.960.990.960.997,568
4/9/201536.0736.3935.7636.361,743,896
4/9/20150.960.990.960.994,022
4/8/201535.9536.0035.6135.971,226,874
4/8/20150.941.000.940.993,303
4/7/201536.7236.7635.9435.941,727,378
4/7/20151.011.010.940.9921,050
4/6/201536.3436.9736.3336.711,181,737
4/6/20151.001.010.981.006,973
4/2/201536.4136.6236.2836.411,474,630
4/2/20150.961.020.951.028,015
4/1/201537.1037.1236.2536.351,613,095
4/1/20151.041.050.981.051,787
3/31/201537.6037.9337.3037.43964,433
3/31/20151.021.021.021.021,035
3/30/201537.3837.8137.2237.69931,835
3/30/20151.011.020.950.9916,750
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
  • Showing 1-100 of 1,491 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center