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, 2009
21.13
21.41
20.09
20.54
0
-0.30(-1.45%)
Jan 29, 2009
21.32
22.12
20.21
20.84
1,131,650
+0.26(+1.24%)
Jan 28, 2009
19.54
20.94
18.82
20.59
822,118
+1.18(+6.10%)
Jan 27, 2009
19.12
19.50
18.67
19.40
521,190
+0.45(+2.35%)
Jan 26, 2009
20.84
21.23
18.74
18.96
764,215
-1.74(-8.42%)
Jan 23, 2009
18.99
20.81
18.99
20.70
383,786
+0.82(+4.15%)
Jan 22, 2009
19.32
20.36
18.59
19.88
695,275
-0.09(-0.43%)
Jan 21, 2009
18.49
20.03
18.13
19.96
514,486
+1.78(+9.80%)
Jan 20, 2009
19.48
19.62
18.17
18.18
714,099
-1.69(-8.49%)
Jan 16, 2009
19.54
20.14
18.59
19.87
614,814
+0.69(+3.61%)
Jan 15, 2009
19.03
19.89
18.45
19.17
482,178
+0.14(+0.75%)
Jan 14, 2009
20.28
20.28
18.15
19.03
1,729,416
-2.65(-12.23%)
Jan 13, 2009
21.79
21.92
21.09
21.69
888,567
-0.15(-0.69%)
Jan 12, 2009
23.42
23.42
21.70
21.84
1,169,575
-1.53(-6.53%)
Jan 09, 2009
23.97
24.10
23.12
23.36
990,084
-0.18(-0.76%)
Jan 08, 2009
23.35
24.04
23.12
23.54
846,879
-0.14(-0.60%)
Jan 07, 2009
23.11
24.00
22.81
23.68
1,069,210
+0.44(+1.87%)
Jan 06, 2009
22.37
23.31
21.80
23.25
498,246
+1.17(+5.32%)
Jan 05, 2009
21.37
22.42
21.12
22.07
270,407
+0.41(+1.88%)
Jan 02, 2009
21.54
21.78
20.91
21.67
0
+0.14(+0.66%)
Jan 01, 2009
21.09
21.71
20.62
21.52
0
+0.00(+0.00%)
Dec 31, 2008
21.09
21.71
20.62
21.52
304,959
+0.61(+2.90%)
Dec 30, 2008
20.05
21.00
19.96
20.92
334,171
+1.04(+5.24%)
Dec 29, 2008
19.44
19.99
18.91
19.88
387,022
+0.28(+1.45%)
Dec 26, 2008
19.79
19.86
19.25
19.59
144,004
-0.17(-0.86%)
Dec 24, 2008
19.99
19.99
19.46
19.76
94,658
-0.18(-0.90%)
Dec 23, 2008
19.99
20.39
19.80
19.94
429,778
+0.25(+1.25%)
Dec 22, 2008
20.65
20.78
19.22
19.70
320,801
-0.95(-4.59%)
Dec 19, 2008
20.75
21.40
20.46
20.64
567,350
-0.01(-0.05%)
Dec 18, 2008
20.61
21.52
20.52
20.65
616,459
+0.05(+0.23%)
Dec 17, 2008
19.33
21.01
19.07
20.61
655,807
+1.20(+6.20%)
Dec 16, 2008
18.03
19.42
17.55
19.40
635,656
+1.63(+9.17%)
Dec 15, 2008
17.81
18.03
16.95
17.77
552,590
+0.05(+0.27%)
Dec 12, 2008
18.47
19.47
17.17
17.73
836,619
-1.21(-6.40%)
Dec 11, 2008
18.73
19.65
18.39
18.94
943,912
-0.06(-0.30%)
Dec 10, 2008
17.36
19.10
17.13
18.99
589,135
+1.75(+10.16%)
Dec 09, 2008
17.31
17.87
16.95
17.24
652,492
-0.42(-2.36%)
Dec 08, 2008
18.54
18.95
17.38
17.66
473,299
-0.67(-3.67%)
Dec 05, 2008
15.64
18.45
15.60
18.33
0
+2.40(+15.04%)
Dec 04, 2008
15.14
16.68
14.96
15.93
641,235
+0.33(+2.13%)
Dec 03, 2008
14.87
15.77
14.56
15.60
374,854
+0.27(+1.79%)
Dec 02, 2008
14.26
15.39
14.24
15.33
689,499
+1.29(+9.18%)
Dec 01, 2008
15.35
15.60
13.97
14.04
831,984
-1.81(-11.42%)
Nov 28, 2008
14.96
15.85
14.82
15.85
191,304
+0.96(+6.42%)
Nov 26, 2008
14.39
14.99
14.05
14.89
883,300
+0.31(+2.14%)
Nov 25, 2008
14.91
15.11
13.86
14.58
623,208
-0.21(-1.41%)
Nov 24, 2008
13.84
14.92
13.75
14.79
456,035
+1.29(+9.54%)
Nov 21, 2008
13.33
13.67
12.32
13.50
713,449
+0.29(+2.22%)
Nov 20, 2008
14.15
14.72
13.00
13.21
726,471
-0.95(-6.69%)
Nov 19, 2008
14.50
14.62
14.11
14.15
617,469
-0.45(-3.05%)
Nov 18, 2008
15.27
15.63
14.03
14.60
563,494
-0.57(-3.75%)
Nov 17, 2008
15.64
15.79
15.13
15.17
388,177
-0.56(-3.55%)
Nov 14, 2008
16.54
16.60
15.68
15.73
0
-0.66(-4.05%)
Nov 13, 2008
16.01
16.39
14.54
16.39
915,624
+0.71(+4.53%)
Nov 12, 2008
16.58
16.97
15.49
15.68
953,230
-1.01(-6.07%)
Nov 11, 2008
17.10
17.15
16.38
16.69
662,188
-0.60(-3.45%)
Nov 10, 2008
19.13
19.14
17.23
17.29
799,189
-1.19(-6.46%)
Nov 07, 2008
19.02
19.37
18.07
18.48
343,802
-0.45(-2.40%)
Nov 06, 2008
19.53
19.94
18.83
18.94
496,791
-0.85(-4.31%)
Nov 05, 2008
20.52
20.77
19.74
19.79
320,734
-0.95(-4.57%)
Nov 04, 2008
20.29
20.83
19.99
20.74
489,069
+0.71(+3.55%)
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
.