Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ITT	126.53	128.895	126.40	128.31	3.82	540,258	8,958	122.92	139.92
2024-05-02	Z	ITT	126.82	128.27	122.135	124.49	-4.73	1,150,479	14,607	105.22	197.44
2024-05-01	Z	ITT	129.68	130.56	128.415	129.28	-0.05	723,226	9,658	120.00	139.92
2024-04-30	Z	ITT	131.99	133.14	129.19	129.34	-3.36	401,367	6,338	120.00	139.92
2024-04-29	Z	ITT	131.59	132.83	130.75	132.58	1.35	386,617	5,555	131.77	144.65
2024-04-26	Z	ITT	130.60	131.935	130.485	131.20	0.95	234,935	4,082	130.55	143.91
2024-04-25	Z	ITT	129.06	130.52	127.68	130.15	-0.26	241,261	5,094	109.45	208.09
2024-04-24	Z	ITT	130.38	131.20	128.825	130.48	1.02	376,915	6,310	64.02	208.81
2024-04-23	Z	ITT	126.71	129.75	126.525	129.54	3.83	347,748	5,560	83.12	206.83
2024-04-22	Z	ITT	125.31	126.85	124.3619	125.75	0.85	241,896	3,991	124.93	137.19
2024-04-19	Z	ITT	125.25	126.62	124.1601	124.96	-0.15	393,538	4,963	113.49	125.56
2024-04-18	Z	ITT	125.98	126.79	124.555	125.15	-0.03	314,330	4,828	124.27	125.71
2024-04-17	Z	ITT	128.93	128.93	124.80	125.12	-2.46	371,687	5,737	124.49	136.71
2024-04-16	Z	ITT	127.33	128.185	126.06	127.57	-0.24	496,519	7,973	127.18	139.64
2024-04-15	Z	ITT	130.415	130.74	127.365	127.90	-0.84	320,203	5,972	127.08	139.54
2024-04-12	Z	ITT	129.72	130.30	127.88	128.74	-2.155	251,730	4,182	127.85	129.30
2024-04-11	Z	ITT	130.14	130.99	129.44	130.88	1.13	267,963	3,847	130.19	142.92
2024-04-10	Z	ITT	129.29	131.35	128.97	129.73	-2.22	214,907	4,435	128.80	129.75
2024-04-09	Z	ITT	133.47	133.47	130.49	132.05	-0.86	402,739	5,615	131.50	143.87
2024-04-08	Z	ITT	133.59	134.27	132.465	132.91	0.32	182,924	3,273	132.22	133.69
2024-04-05	Z	ITT	131.80	133.48	130.94	132.59	1.07	330,618	5,160	131.85	144.74
2024-04-04	Z	ITT	133.43	134.81	131.20	131.56	-0.63	285,470	4,808	130.96	143.77
2024-04-03	Z	ITT	129.85	133.20	129.53	132.19	1.97	409,651	6,327	120.79	133.20
2024-04-02	Z	ITT	133.12	133.50	130.18	130.18	-3.78	901,569	10,657	129.42	142.10
2024-04-01	Z	ITT	135.80	136.35	133.63	134.02	-2.06	376,883	6,315	133.12	134.60
2024-03-29	Z	ITT	136.68	137.405	135.71	136.03	-0.82	0	0	135.32	136.81
2024-03-28	Z	ITT	136.68	137.405	135.71	136.03	-0.82	291,327	4,838	135.32	136.81
2024-03-27	Z	ITT	137.86	137.8608	135.69	136.85	-0.32	454,878	5,220	135.90	137.39
2024-03-26	Z	ITT	134.30	138.295	132.82	137.08	3.22	593,370	8,536	136.88	138.00
2024-03-25	Z	ITT	134.33	134.59	133.2501	133.87	0.965	368,467	5,445	121.26	134.75
2024-03-22	Z	ITT	134.39	134.44	132.35	132.94	-1.44	246,388	4,785	120.84	133.63
2024-03-21	Z	ITT	131.72	135.3273	131.70	134.39	3.25	452,401	5,955	133.80	135.28
2024-03-20	Z	ITT	129.67	131.358	129.15	131.15	1.49	439,738	5,732	130.75	132.21
2024-03-19	Z	ITT	126.47	130.8635	126.47	129.67	3.23	564,715	5,904	120.00	132.20
2024-03-18	Z	ITT	127.00	127.84	126.38	126.48	-0.53	263,959	3,937	50.66	134.00
2024-03-15	Z	ITT	125.91	127.535	125.91	127.00	0.08	724,895	4,073	115.41	127.72
2024-03-14	Z	ITT	127.72	128.23	125.87	126.90	-0.61	161,939	2,987	125.96	127.40
2024-03-13	Z	ITT	127.16	128.04	126.53	127.54	0.225	229,764	3,925	127.09	128.30
2024-03-12	Z	ITT	126.49	127.40	126.09	127.28	0.82	167,558	3,540	126.72	127.92
2024-03-11	Z	ITT	126.82	126.82	125.16	126.49	-0.59	185,015	3,509	120.00	139.92
2024-03-08	Z	ITT	128.15	129.11	127.03	127.08	-0.79	359,060	3,577	126.48	127.68
2024-03-07	Z	ITT	127.71	128.34	126.80	127.91	0.979	314,417	4,637	127.34	139.56
2024-03-06	Z	ITT	126.60	127.77	126.60	127.28	0.84	328,924	4,195	58.85	139.92
2024-03-05	Z	ITT	127.80	127.8823	126.25	126.33	-1.685	315,614	4,356	114.94	126.90
2024-03-04	Z	ITT	127.00	129.40	127.00	128.01	1.30	310,361	5,492	127.24	128.45
2024-03-01	Z	ITT	125.719	126.91	125.719	126.635	0.495	240,406	4,028	115.09	127.08
2024-02-29	Z	ITT	126.17	127.015	125.39	126.14	0.311	574,951	5,638	114.86	126.81
2024-02-28	Z	ITT	124.87	126.59	124.34	125.61	0.59	280,406	4,419	123.70	201.00
2024-02-27	Z	ITT	125.96	125.96	123.75	125.01	-0.78	323,424	4,447	109.38	198.17
2024-02-26	Z	ITT	125.22	126.36	124.96	125.77	0.13	235,952	3,933	60.51	201.23
2024-02-23	Z	ITT	125.70	125.98	124.8422	125.67	0.52	237,934	3,892	124.89	126.09
2024-02-22	Z	ITT	123.84	125.39	122.84	125.20	2.135	356,588	5,399	120.00	139.92
2024-02-21	Z	ITT	122.53	123.26	121.55	123.00	0.60	209,439	3,483	108.00	152.00
2024-02-20	Z	ITT	122.39	123.41	121.85	122.37	-1.29	248,696	3,948	120.00	139.92
2024-02-19	Z	ITT	124.82	125.31	123.69	123.72	-1.195	0	0	112.31	124.02
2024-02-16	Z	ITT	124.82	125.31	123.69	123.72	-1.195	228,716	4,603	112.31	124.02
2024-02-15	Z	ITT	124.01	125.16	122.18	124.92	1.92	490,874	8,060	113.57	125.39
2024-02-14	Z	ITT	120.48	123.41	120.48	123.11	3.4903	378,105	6,648	89.54	196.96
2024-02-13	Z	ITT	120.71	120.96	118.95	119.62	-3.38	342,382	5,927	118.00	148.00
2024-02-12	Z	ITT	121.91	123.69	121.334	123.00	0.57	270,343	5,017	119.85	139.92
2024-02-09	Z	ITT	120.96	123.35	120.84	122.40	2.56	598,089	8,086	121.75	133.46
2024-02-08	Z	ITT	124.50	125.00	118.58	119.84	-6.01	1,153,883	13,105	118.00	119.85
2024-02-07	Z	ITT	125.78	127.13	125.08	125.75	0.795	706,999	7,445	114.32	201.32
2024-02-06	Z	ITT	125.29	125.6901	124.56	124.99	-0.245	596,073	5,640	113.71	125.56
2024-02-05	Z	ITT	124.91	125.59	123.905	125.19	-1.25	345,473	4,727	89.63	200.43