Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Investment Technology Group
(NY:
ITG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
20.00
20.19
19.40
19.66
369,715
-0.23(-1.14%)
Jan 29, 2015
18.50
20.41
18.41
19.89
528,716
+0.90(+4.74%)
Jan 28, 2015
19.65
19.67
18.92
18.99
165,092
-0.53(-2.72%)
Jan 27, 2015
19.55
19.81
19.11
19.52
125,788
-0.25(-1.25%)
Jan 26, 2015
19.34
19.87
19.07
19.76
123,583
+0.43(+2.20%)
Jan 23, 2015
19.84
19.84
19.14
19.34
127,288
-0.45(-2.25%)
Jan 22, 2015
19.15
19.81
18.81
19.78
123,831
+0.72(+3.78%)
Jan 21, 2015
19.18
19.28
18.98
19.06
151,450
-0.09(-0.49%)
Jan 20, 2015
18.81
19.18
18.51
19.16
229,835
+0.27(+1.40%)
Jan 16, 2015
18.67
19.00
18.64
18.89
180,328
+0.08(+0.40%)
Jan 15, 2015
18.97
19.09
18.64
18.81
200,874
-0.04(-0.20%)
Jan 14, 2015
18.79
18.86
18.63
18.85
98,563
-0.09(-0.50%)
Jan 13, 2015
19.11
19.64
18.75
18.95
164,096
+0.05(+0.25%)
Jan 12, 2015
18.36
19.01
18.23
18.90
268,868
+0.53(+2.89%)
Jan 09, 2015
19.09
19.09
18.36
18.37
152,260
-0.65(-3.44%)
Jan 08, 2015
18.99
19.14
18.94
19.02
158,390
+0.21(+1.11%)
Jan 07, 2015
18.82
18.97
18.70
18.81
106,900
+0.14(+0.76%)
Jan 06, 2015
18.99
19.09
18.63
18.67
465,540
-0.32(-1.70%)
Jan 05, 2015
19.15
19.25
18.84
18.99
123,824
-0.23(-1.18%)
Jan 02, 2015
19.77
19.80
18.92
19.22
166,919
-0.50(-2.55%)
Dec 31, 2014
19.80
19.72
19.72
19.72
99,432
+0.02(+0.10%)
Dec 30, 2014
19.84
20.03
19.57
19.71
110,843
-0.24(-1.19%)
Dec 29, 2014
19.73
20.10
19.73
19.94
105,942
+0.23(+1.15%)
Dec 26, 2014
19.71
19.82
19.59
19.71
69,475
+0.09(+0.43%)
Dec 24, 2014
20.01
19.63
19.63
19.63
70,932
-0.38(-1.89%)
Dec 23, 2014
19.73
20.15
19.61
20.01
155,330
+0.44(+2.23%)
Dec 22, 2014
19.20
19.58
19.17
19.57
161,505
+0.37(+1.92%)
Dec 19, 2014
19.31
19.31
18.99
19.20
574,194
-0.09(-0.49%)
Dec 18, 2014
19.11
19.43
18.95
19.30
170,964
+0.36(+1.90%)
Dec 17, 2014
18.41
18.99
18.40
18.94
285,178
+0.55(+2.99%)
Dec 16, 2014
18.20
18.55
18.19
18.39
208,441
+0.03(+0.15%)
Dec 15, 2014
18.63
18.92
18.32
18.36
259,996
-0.21(-1.12%)
Dec 12, 2014
18.49
18.90
18.49
18.57
339,911
-0.20(-1.06%)
Dec 11, 2014
18.85
19.07
18.72
18.77
209,049
+0.01(+0.05%)
Dec 10, 2014
19.14
19.21
18.72
18.76
255,273
-0.41(-2.13%)
Dec 09, 2014
18.65
19.22
18.43
19.17
488,300
+0.40(+2.12%)
Dec 08, 2014
18.96
19.57
18.75
18.77
336,643
-0.18(-0.95%)
Dec 05, 2014
19.03
19.44
18.93
18.95
255,642
-0.06(-0.30%)
Dec 04, 2014
18.89
19.33
18.83
19.00
274,796
+0.05(+0.25%)
Dec 03, 2014
18.77
19.01
18.60
18.96
216,980
+0.19(+1.01%)
Dec 02, 2014
18.51
19.01
18.43
18.77
103,492
+0.25(+1.33%)
Dec 01, 2014
18.66
18.70
18.36
18.52
185,416
-0.19(-1.01%)
Nov 28, 2014
18.84
19.07
18.70
18.71
79,177
-0.14(-0.75%)
Nov 26, 2014
18.99
18.85
18.85
18.85
112,415
-0.17(-0.90%)
Nov 25, 2014
18.78
19.05
18.76
19.02
109,872
+0.19(+1.01%)
Nov 24, 2014
18.59
18.95
18.58
18.83
216,557
+0.26(+1.38%)
Nov 21, 2014
19.07
19.14
18.49
18.58
272,754
-0.27(-1.41%)
Nov 20, 2014
18.71
18.95
18.70
18.84
204,488
+0.09(+0.51%)
Nov 19, 2014
18.70
18.86
18.37
18.75
165,703
+0.07(+0.35%)
Nov 18, 2014
18.55
19.03
18.55
18.68
190,458
+0.17(+0.92%)
Nov 17, 2014
18.43
18.70
18.30
18.51
221,062
+0.03(+0.15%)
Nov 14, 2014
18.37
18.75
18.35
18.48
362,522
+0.07(+0.36%)
Nov 13, 2014
18.56
18.84
18.35
18.42
209,927
-0.14(-0.77%)
Nov 12, 2014
18.65
18.85
18.51
18.56
157,609
-0.19(-1.01%)
Nov 11, 2014
18.71
18.93
18.64
18.75
181,736
+0.02(+0.10%)
Nov 10, 2014
18.75
18.94
18.56
18.73
361,290
-0.02(-0.10%)
Nov 07, 2014
18.45
18.76
18.26
18.75
377,180
+0.29(+1.59%)
Nov 06, 2014
18.48
18.66
18.41
18.45
232,596
+0.00(+0.00%)
Nov 05, 2014
18.49
18.63
18.33
18.45
250,737
+0.02(+0.10%)
Nov 04, 2014
17.38
18.44
17.23
18.44
579,424
+1.20(+6.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.