ITC Holdings Corp $37.35

down -0.03


29/8/2014 04:04 PM  |  NYSE : ITC  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ITC historical data

Date Open High Low Close Volume
8/29/201437.3737.4937.1437.35706,023
8/29/20140.780.820.780.8235,205
8/28/201437.2037.5037.0637.38585,606
8/28/20140.880.880.800.8023,713
8/27/201437.4337.5237.2237.50512,063
8/27/20140.850.850.850.852,174
8/26/201437.4537.7137.1437.32519,827
8/26/20140.820.820.800.8010,537
8/25/201437.4137.5737.2837.39321,099
8/25/20140.840.840.830.835,930
8/22/201437.3337.4936.9537.33535,204
8/22/20140.880.880.860.8715,625
8/21/201437.1537.4737.1537.31296,267
8/21/20140.870.900.870.8713,375
8/20/201437.1237.2536.9437.20233,786
8/20/20140.840.890.840.896,387
8/19/201436.7737.3336.7737.12501,258
8/19/20140.900.900.850.8822,187
8/18/201436.8236.9036.5736.70213,845
8/18/20140.890.900.890.904,129
8/15/201436.7236.9536.5536.76431,049
8/15/20140.910.910.890.891,500
8/14/201436.2036.7936.2036.60619,727
8/14/20140.810.880.810.882,280
8/13/201436.1136.2535.9136.13593,827
8/13/20140.780.800.780.7911,593
8/12/201436.0436.3835.9636.17541,352
8/12/20140.810.810.800.8016,881
8/11/201436.0936.3636.0236.07688,716
8/11/20140.810.810.810.811,875
8/8/201435.5535.9735.4935.931,018,336
8/8/20140.810.810.800.804,130
8/7/201435.4435.8335.1935.57897,357
8/7/20140.860.860.820.845,917
8/6/201436.5836.5834.6035.171,259,739
8/6/20140.870.890.870.894,880
8/5/201435.5135.7035.1335.321,004,208
8/5/20140.930.930.670.9042,612
8/4/201435.8535.9235.0835.621,272,721
8/1/201435.8636.1735.3435.791,665,469
8/1/20140.930.930.930.930
7/31/201436.5536.8136.0436.102,393,641
7/31/20140.930.930.930.9387
7/30/201436.2337.2236.1936.712,271,452
7/30/20140.930.930.930.931,250
7/29/201436.0936.5035.5036.252,777,485
7/29/20140.930.930.930.93125
7/28/201435.7936.3035.7636.17576,292
7/28/20140.960.970.900.9312,910
7/25/201436.0936.1735.6335.71774,967
7/25/20140.901.000.891.0041,360
7/24/201436.0936.3535.9336.10854,690
7/24/20140.940.940.940.941,450
7/23/201436.2536.3436.0036.06652,550
7/23/20140.900.950.900.956,988
7/22/201436.3636.6036.2136.311,102,105
7/22/20140.940.940.940.948,625
7/21/201436.0036.3035.7836.151,210,032
7/21/20140.930.940.930.939,525
7/18/201435.5835.9335.3735.87705,339
7/18/20140.920.980.920.985,852
7/17/201435.4635.6735.3235.46886,297
7/17/20140.910.910.910.912,250
7/16/201435.3435.6135.0335.53655,656
7/16/20140.951.000.900.906,308
7/15/201435.2935.5235.2335.38547,400
7/15/20140.960.960.960.96625
7/14/201435.8635.9035.1735.301,018,697
7/14/20140.870.920.870.9215,519
7/11/201435.9436.0935.6735.76769,175
7/11/20140.940.940.890.892,775
7/10/201435.9236.2135.7135.921,009,206
7/10/20141.021.020.860.9128,762
7/9/201435.9536.2035.8235.97987,233
7/9/20140.941.010.940.9612,894
7/8/201435.5236.1035.4635.941,493,191
7/8/20141.051.060.910.9112,638
7/7/201435.1835.6935.1835.461,081,474
7/7/20141.101.100.921.0415,233
7/4/20140.820.890.820.8812,259
7/3/201435.8836.0035.0335.141,498,426
7/3/20141.001.060.900.905,773
7/2/201436.2636.3335.8336.001,239,712
7/2/20141.151.151.051.057,811
7/1/201436.4336.6236.2336.361,090,731
6/30/201436.2636.6435.9436.48915,477
6/30/20141.041.041.001.034,055
6/27/201436.4236.6536.2636.27856,862
6/27/20141.031.031.021.031,000
6/26/201436.7436.9136.3236.42873,963
6/26/20141.161.161.061.0613,700
6/25/201435.8836.7535.8836.661,391,613
6/25/20141.341.351.201.209,013
6/24/201435.8236.1235.7235.831,171,664
6/24/20141.301.351.271.271,762
6/23/201435.0335.9135.0135.811,386,279
6/23/20141.011.011.001.002,900
6/20/201434.9735.9534.2634.885,314,927
6/20/20140.000.000.000.000
6/19/201437.4838.4335.7635.803,070,026
Trading Center