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 29, 2016
15.85
16.51
15.85
16.47
306,942
+0.64(+4.05%)
Jan 28, 2016
16.12
16.21
15.78
15.83
275,966
-0.07(-0.42%)
Jan 27, 2016
15.90
16.03
15.57
15.89
339,765
-0.09(-0.54%)
Jan 26, 2016
15.79
16.03
15.45
15.98
217,767
+0.32(+2.02%)
Jan 25, 2016
16.16
16.38
15.61
15.66
279,794
-0.58(-3.59%)
Jan 22, 2016
16.02
16.32
15.89
16.25
269,666
+0.40(+2.54%)
Jan 21, 2016
16.14
16.23
15.73
15.85
314,550
-0.40(-2.47%)
Jan 20, 2016
14.98
16.49
14.98
16.25
478,458
+1.43(+9.62%)
Jan 19, 2016
15.59
15.74
14.31
14.82
482,306
-0.66(-4.26%)
Jan 15, 2016
15.02
15.48
15.48
15.48
391,051
-0.05(-0.31%)
Jan 14, 2016
14.77
15.72
14.54
15.53
405,335
+0.82(+5.60%)
Jan 13, 2016
15.08
15.28
14.46
14.71
331,517
-0.37(-2.47%)
Jan 12, 2016
15.21
15.35
14.52
15.08
321,779
+0.01(+0.06%)
Jan 11, 2016
15.00
15.19
14.77
15.07
360,148
+0.10(+0.64%)
Jan 08, 2016
15.03
15.24
14.88
14.98
511,318
+0.03(+0.19%)
Jan 07, 2016
15.05
15.46
14.95
14.95
282,136
-0.49(-3.16%)
Jan 06, 2016
15.61
15.82
15.31
15.43
316,298
-0.45(-2.83%)
Jan 05, 2016
15.95
16.11
15.58
15.88
379,156
-0.09(-0.54%)
Jan 04, 2016
16.03
16.03
15.58
15.97
329,103
-0.32(-1.94%)
Dec 31, 2015
16.19
16.29
16.29
16.29
192,495
+0.05(+0.29%)
Dec 30, 2015
16.47
16.54
16.21
16.24
150,519
-0.30(-1.79%)
Dec 29, 2015
16.75
16.97
16.28
16.54
187,495
-0.12(-0.75%)
Dec 28, 2015
16.89
16.98
16.61
16.66
198,436
-0.29(-1.69%)
Dec 24, 2015
16.70
16.95
16.95
16.95
102,726
+0.27(+1.61%)
Dec 23, 2015
16.33
16.77
16.24
16.68
170,806
+0.37(+2.29%)
Dec 22, 2015
16.11
16.37
15.86
16.31
218,851
+0.29(+1.79%)
Dec 21, 2015
16.35
16.50
15.93
16.02
229,906
-0.30(-1.82%)
Dec 18, 2015
16.12
16.42
16.12
16.32
976,899
+0.09(+0.53%)
Dec 17, 2015
16.50
16.54
16.23
16.23
374,975
-0.28(-1.68%)
Dec 16, 2015
17.10
17.24
16.22
16.51
359,336
-0.77(-4.43%)
Dec 15, 2015
16.78
17.39
16.76
17.27
341,875
+0.68(+4.09%)
Dec 14, 2015
16.55
17.05
16.50
16.59
397,607
-0.04(-0.23%)
Dec 11, 2015
16.54
16.72
16.31
16.63
359,569
-0.26(-1.53%)
Dec 10, 2015
16.99
17.21
16.85
16.89
277,817
-0.17(-1.01%)
Dec 09, 2015
17.83
17.83
16.94
17.06
415,567
-0.87(-4.86%)
Dec 08, 2015
18.52
18.55
17.81
17.93
447,542
-0.82(-4.39%)
Dec 07, 2015
19.26
19.48
18.71
18.76
335,438
-0.66(-3.40%)
Dec 04, 2015
19.13
19.74
19.04
19.42
190,672
+0.28(+1.45%)
Dec 03, 2015
19.44
19.55
19.11
19.14
199,752
-0.17(-0.89%)
Dec 02, 2015
19.81
19.93
19.21
19.31
184,077
-0.53(-2.65%)
Dec 01, 2015
19.31
19.89
19.31
19.84
324,811
+0.63(+3.29%)
Nov 30, 2015
19.57
19.60
19.10
19.21
216,416
-0.33(-1.71%)
Nov 27, 2015
19.19
19.61
19.02
19.54
106,651
+0.31(+1.59%)
Nov 25, 2015
19.13
19.23
19.23
19.23
164,801
+0.10(+0.50%)
Nov 24, 2015
18.85
19.35
18.85
19.14
294,996
+0.02(+0.10%)
Nov 23, 2015
19.22
19.56
19.09
19.12
176,182
-0.19(-0.99%)
Nov 20, 2015
19.36
19.75
19.21
19.31
294,997
+0.05(+0.25%)
Nov 19, 2015
19.28
19.42
19.08
19.26
226,676
-0.13(-0.69%)
Nov 18, 2015
18.72
19.44
18.66
19.40
406,882
+0.72(+3.84%)
Nov 17, 2015
18.71
19.11
18.37
18.68
353,028
+0.01(+0.05%)
Nov 16, 2015
18.47
18.74
18.14
18.67
246,273
+0.09(+0.46%)
Nov 13, 2015
18.37
19.07
18.18
18.58
293,426
+0.15(+0.83%)
Nov 12, 2015
18.53
18.65
18.27
18.43
321,807
-0.26(-1.38%)
Nov 11, 2015
18.76
18.96
18.62
18.69
366,516
+0.05(+0.26%)
Nov 10, 2015
18.89
19.03
18.55
18.64
376,576
-0.24(-1.26%)
Nov 09, 2015
19.77
19.77
18.88
18.88
352,033
-0.76(-3.88%)
Nov 06, 2015
19.47
19.98
18.72
19.64
640,925
+0.31(+1.63%)
Nov 05, 2015
16.61
20.42
16.33
19.33
1,774,474
+3.09(+19.03%)
Nov 04, 2015
16.27
16.43
16.20
16.24
468,235
+0.04(+0.24%)
Nov 03, 2015
16.11
16.41
16.00
16.20
392,748
-0.01(-0.06%)
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
.