$35.79 -0.57 (%) ITC Holdings Corp - NYSE

May. 5, 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
5/5/201536.2136.3935.5635.791,923,156
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
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
  • Showing 1-100 of 1,477 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center