$32.75 +0.60 (%) ITC Holdings Corp - NYSE

Jul. 2, 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
7/2/201532.4632.8032.3132.75985,365
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
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
  • Showing 1-100 of 1,517 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!