$33.78 -0.46 (%) ITC Holdings Corp - NYSE

Jul. 31, 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
7/31/201534.4134.5633.6933.781,891,374
7/31/20150.750.750.750.754,070
7/30/201534.5735.1034.0334.242,164,708
7/30/20150.680.680.680.680
7/29/201533.8334.7733.8034.772,026,566
7/29/20150.700.700.700.700
7/28/201533.7134.0933.5133.901,163,649
7/28/20150.700.700.700.705,250
7/27/201533.0833.8833.0533.74869,993
7/27/20150.710.710.710.7124,344
7/24/201532.8033.2332.6833.05920,850
7/24/20150.730.780.730.783,800
7/23/201533.2833.3532.6432.84863,463
7/23/20150.720.720.720.72500
7/22/201533.6433.9333.2733.33962,418
7/22/20150.740.740.720.733,000
7/21/201533.8534.2133.5133.701,430,043
7/21/20150.760.760.760.76500
7/20/201534.0034.0933.7333.87971,504
7/20/20150.750.760.750.767,730
7/17/201534.1634.2633.9434.061,178,030
7/17/20150.720.720.720.721,062
7/16/201533.7834.1633.5834.09825,905
7/16/20150.750.780.750.785,862
7/15/201533.3033.8033.2333.781,120,925
7/15/20150.730.730.730.732,000
7/14/201533.2333.5733.0833.38947,544
7/14/20150.780.780.780.780
7/13/201533.1833.3732.9833.201,174,004
7/13/20150.710.780.710.783,000
7/10/201532.9333.2632.7533.16851,411
7/10/20150.710.720.710.722,925
7/9/201533.3033.5432.7732.93934,653
7/9/20150.720.720.710.719,625
7/8/201533.2933.4633.2033.301,128,633
7/8/20150.700.710.700.712,500
7/7/201532.8533.6232.8533.48758,166
7/7/20150.750.750.740.7433,500
7/6/201532.7332.8832.4832.67773,146
7/6/20150.800.800.740.7433,100
7/3/20150.800.800.800.8013,500
7/2/201532.4632.8032.3132.75985,365
7/2/20150.820.830.800.8021,560
7/1/201532.2532.3832.0032.151,404,468
6/30/201532.3232.3432.0832.18717,849
6/30/20150.800.840.800.80127,000
6/29/201532.4032.7232.1832.201,280,495
6/29/20150.850.880.680.6820,762
6/26/201532.5532.7432.3532.403,398,735
6/26/20150.880.880.860.866,361
6/25/201532.9032.9932.6332.631,003,147
6/25/20150.860.880.850.8875,000
6/24/201533.1033.2232.7432.751,048,671
6/24/20150.890.890.850.8542,750
6/23/201533.2533.2533.0033.121,168,618
6/23/20150.890.890.890.890
6/22/201533.3733.5933.2333.312,171,149
6/22/20150.890.970.890.894,250
6/19/201533.2933.5633.1033.414,783,208
6/19/20150.920.970.910.9636,625
6/18/201532.7733.3932.7533.231,604,106
6/18/20150.951.000.870.9037,035
6/17/201532.5732.8932.3932.691,446,767
6/17/20150.950.980.950.981,500
6/16/201532.2432.6732.2132.532,284,440
6/16/20150.980.980.980.980
6/15/201531.1432.3730.6432.254,466,480
6/15/20150.970.980.970.9819,062
6/12/201533.0233.1332.7032.701,760,658
6/12/20150.950.970.950.972,250
6/11/201533.1333.4533.0433.201,699,040
6/11/20150.960.960.960.9612,210
6/10/201533.2733.5433.1133.113,035,613
6/10/20150.970.980.940.9823,437
6/9/201533.1333.4533.0333.11707,800
6/9/20150.980.980.980.980
6/8/201532.9433.6032.9033.191,515,467
6/8/20150.990.990.910.981,800
6/5/201532.8533.1032.4932.872,652,664
6/5/20150.951.000.951.0020,850
6/4/201533.6733.8033.0633.161,775,328
6/4/20150.901.000.900.9623,800
6/3/201534.4234.4333.5833.681,709,720
6/3/20150.860.860.850.866,500
6/2/201534.7634.9034.1334.441,586,584
6/2/20150.840.870.810.8313,600
6/1/201535.3935.6135.2835.381,883,354
6/1/20150.890.890.890.891,049
5/29/201535.5535.7835.2135.291,177,483
5/29/20150.860.890.860.8653,550
5/28/201535.5235.8235.3635.44848,135
5/28/20150.860.940.860.9010,687
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
  • Showing 1-100 of 1,539 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!