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 31, 2019
30.17
30.20
30.17
30.19
208,602
+0.01(+0.03%)
Jan 30, 2019
30.17
30.20
30.16
30.18
259,985
+0.01(+0.03%)
Jan 29, 2019
30.15
30.23
30.15
30.17
520,349
+0.02(+0.07%)
Jan 28, 2019
30.16
30.18
30.14
30.15
175,910
-0.01(-0.03%)
Jan 25, 2019
30.13
30.19
30.11
30.16
201,164
+0.04(+0.13%)
Jan 24, 2019
30.07
30.20
30.07
30.12
473,964
+0.05(+0.17%)
Jan 23, 2019
30.06
30.12
30.03
30.07
1,099,591
+0.01(+0.03%)
Jan 22, 2019
30.06
30.08
30.06
30.06
328,870
+0.00(+0.00%)
Jan 18, 2019
30.07
30.11
30.05
30.06
347,803
-0.02(-0.07%)
Jan 17, 2019
30.05
30.09
30.04
30.08
603,627
+0.02(+0.07%)
Jan 16, 2019
30.06
30.08
30.04
30.06
481,353
+0.01(+0.03%)
Jan 15, 2019
30.04
30.08
30.02
30.05
884,823
+0.06(+0.20%)
Jan 14, 2019
30.03
30.11
29.99
29.99
773,197
-0.06(-0.20%)
Jan 11, 2019
30.06
30.07
30.02
30.05
412,653
+0.02(+0.07%)
Jan 10, 2019
30.07
30.11
30.03
30.03
308,922
+0.00(+0.00%)
Jan 09, 2019
30.13
30.13
30.03
30.03
484,868
-0.09(-0.30%)
Jan 08, 2019
30.08
30.13
30.04
30.12
522,025
+0.08(+0.27%)
Jan 07, 2019
30.07
30.09
30.03
30.04
556,734
-0.04(-0.13%)
Jan 04, 2019
30.05
30.13
30.01
30.08
534,534
+0.04(+0.13%)
Jan 03, 2019
29.98
30.11
29.98
30.04
359,453
+0.07(+0.23%)
Jan 02, 2019
30.15
30.18
29.93
29.97
663,871
-0.20(-0.66%)
Dec 31, 2018
30.15
30.21
30.12
30.17
341,589
+0.03(+0.10%)
Dec 28, 2018
30.15
30.16
30.10
30.14
616,825
-0.05(-0.17%)
Dec 27, 2018
30.06
30.19
30.03
30.19
553,762
+0.01(+0.03%)
Dec 26, 2018
29.91
30.18
29.89
30.18
743,253
+0.29(+0.97%)
Dec 24, 2018
29.93
29.93
29.78
29.89
345,097
-0.06(-0.20%)
Dec 21, 2018
29.93
29.99
29.85
29.95
1,472,401
+0.04(+0.13%)
Dec 20, 2018
29.94
30.00
29.89
29.91
652,223
-0.07(-0.23%)
Dec 19, 2018
29.83
30.02
29.83
29.98
1,458,438
+0.19(+0.64%)
Dec 18, 2018
29.98
30.00
29.62
29.79
1,261,465
-0.15(-0.50%)
Dec 17, 2018
29.99
30.01
29.93
29.94
587,505
-0.04(-0.13%)
Dec 14, 2018
29.99
30.02
29.98
29.98
353,015
-0.01(-0.03%)
Dec 13, 2018
30.00
30.01
29.98
29.99
587,081
-0.01(-0.03%)
Dec 12, 2018
30.01
30.07
29.99
30.00
291,382
+0.01(+0.03%)
Dec 11, 2018
30.01
30.03
29.97
29.99
330,483
+0.02(+0.07%)
Dec 10, 2018
30.04
30.06
29.94
29.97
639,452
-0.05(-0.17%)
Dec 07, 2018
30.07
30.09
30.01
30.02
755,345
-0.03(-0.10%)
Dec 06, 2018
30.05
30.16
30.03
30.05
1,304,592
-0.01(-0.03%)
Dec 04, 2018
30.09
30.13
30.03
30.06
820,495
-0.04(-0.13%)
Dec 03, 2018
30.08
30.11
30.05
30.10
591,319
+0.04(+0.13%)
Nov 30, 2018
30.05
30.10
30.04
30.06
352,514
+0.01(+0.03%)
Nov 29, 2018
30.01
30.13
29.98
30.05
980,860
+0.00(+0.00%)
Nov 28, 2018
29.93
30.10
29.93
30.05
610,490
+0.15(+0.50%)
Nov 27, 2018
29.92
30.00
29.90
29.90
781,592
-0.01(-0.03%)
Nov 26, 2018
29.95
30.00
29.88
29.91
1,405,456
+0.03(+0.10%)
Nov 23, 2018
29.87
29.91
29.85
29.88
327,418
+0.01(+0.03%)
Nov 21, 2018
29.87
29.87
29.87
0
+0.01(+0.03%)
Nov 20, 2018
29.88
29.93
29.84
29.86
1,204,244
+0.03(+0.10%)
Nov 19, 2018
29.92
29.99
29.83
29.83
1,542,619
-0.03(-0.10%)
Nov 16, 2018
29.95
29.99
29.76
29.86
1,031,583
-0.10(-0.33%)
Nov 15, 2018
29.93
30.05
29.91
29.96
960,825
+0.05(+0.17%)
Nov 14, 2018
29.90
30.05
29.88
29.91
1,248,975
+0.03(+0.10%)
Nov 13, 2018
30.00
30.05
29.87
29.88
1,286,127
-0.12(-0.40%)
Nov 12, 2018
30.01
30.05
29.94
30.00
684,601
-0.08(-0.26%)
Nov 09, 2018
29.96
30.11
29.90
30.08
1,573,395
+0.14(+0.47%)
Nov 08, 2018
29.86
30.03
29.84
29.94
1,695,288
+0.03(+0.10%)
Nov 07, 2018
29.91
29.96
29.81
29.91
8,624,912
+2.29(+8.29%)
Nov 06, 2018
27.60
27.76
27.51
27.62
262,017
+0.00(+0.00%)
Nov 05, 2018
27.43
27.90
27.28
27.62
416,256
+0.19(+0.69%)
Nov 02, 2018
27.46
27.76
27.02
27.43
357,256
+0.08(+0.29%)
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
.