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, 2012
10.95
10.95
10.66
10.74
413,654
-0.16(-1.48%)
Jan 30, 2012
10.71
10.93
10.66
10.90
529,227
+0.09(+0.88%)
Jan 27, 2012
10.57
10.86
10.42
10.81
527,931
+0.16(+1.51%)
Jan 26, 2012
10.96
11.02
10.59
10.65
512,933
-0.27(-2.52%)
Jan 25, 2012
10.75
10.94
10.71
10.92
472,239
+0.12(+1.14%)
Jan 24, 2012
10.67
10.82
10.57
10.80
396,229
+0.04(+0.35%)
Jan 23, 2012
10.67
10.88
10.64
10.76
386,803
+0.08(+0.71%)
Jan 20, 2012
10.64
10.83
10.64
10.69
471,026
+0.02(+0.18%)
Jan 19, 2012
10.25
10.70
10.20
10.67
428,998
+0.49(+4.84%)
Jan 18, 2012
9.985
10.26
9.966
10.17
543,388
+0.14(+1.42%)
Jan 17, 2012
10.38
10.51
10.01
10.03
401,622
-0.26(-2.49%)
Jan 13, 2012
10.28
10.46
10.16
10.29
279,023
-0.15(-1.45%)
Jan 12, 2012
10.53
10.64
10.30
10.44
288,208
-0.09(-0.81%)
Jan 11, 2012
10.64
10.64
10.45
10.53
292,819
-0.15(-1.42%)
Jan 10, 2012
10.56
10.78
10.49
10.68
309,197
+0.31(+3.02%)
Jan 09, 2012
10.40
10.47
10.25
10.36
296,076
+0.01(+0.09%)
Jan 06, 2012
10.40
10.42
10.00
10.35
855,717
-0.07(-0.64%)
Jan 05, 2012
10.37
10.53
10.17
10.42
276,721
-0.04(-0.36%)
Jan 04, 2012
10.53
10.68
10.34
10.46
294,561
+0.22(+2.13%)
Dec 30, 2011
10.27
10.37
10.23
10.24
361,325
-0.07(-0.64%)
Dec 29, 2011
10.09
10.41
10.09
10.31
465,339
+0.24(+2.35%)
Dec 28, 2011
10.42
10.42
10.05
10.07
222,856
-0.35(-3.36%)
Dec 27, 2011
10.40
10.63
10.36
10.42
309,807
+0.01(+0.09%)
Dec 23, 2011
10.25
10.49
10.22
10.41
255,901
+0.38(+3.78%)
Dec 21, 2011
9.938
10.04
9.668
10.03
421,914
+0.05(+0.47%)
Dec 20, 2011
9.796
10.04
9.749
9.985
412,061
+0.44(+4.56%)
Dec 19, 2011
9.758
9.786
9.474
9.550
388,687
-0.18(-1.85%)
Dec 16, 2011
9.872
10.06
9.677
9.730
776,373
-0.09(-0.96%)
Dec 15, 2011
9.919
10.05
9.692
9.824
459,075
+0.05(+0.48%)
Dec 14, 2011
9.938
10.08
9.767
9.777
392,139
-0.27(-2.73%)
Dec 13, 2011
10.35
10.40
9.966
10.05
601,759
-0.22(-2.12%)
Dec 12, 2011
10.49
10.53
10.12
10.27
454,987
-0.37(-3.47%)
Dec 09, 2011
10.41
10.75
10.27
10.64
563,635
+0.29(+2.84%)
Dec 08, 2011
10.64
10.75
10.28
10.35
947,976
-0.44(-4.04%)
Dec 07, 2011
10.55
10.81
10.34
10.78
459,356
+0.14(+1.34%)
Dec 06, 2011
10.55
10.75
9.625
10.64
450,721
+0.09(+0.81%)
Dec 05, 2011
10.53
10.72
10.41
10.55
441,349
+0.22(+2.11%)
Dec 02, 2011
10.07
10.49
10.07
10.34
672,070
+0.42(+4.20%)
Dec 01, 2011
10.00
10.13
9.853
9.919
371,021
-0.17(-1.69%)
Nov 30, 2011
9.701
10.13
9.521
10.09
827,944
+0.68(+7.25%)
Nov 29, 2011
9.464
9.625
9.313
9.407
364,805
-0.01(-0.10%)
Nov 28, 2011
9.284
9.441
9.275
9.417
375,975
+0.45(+5.07%)
Nov 25, 2011
9.095
9.275
8.962
8.962
207,453
-0.17(-1.87%)
Nov 23, 2011
9.133
9.227
9.038
9.133
522,893
-0.12(-1.33%)
Nov 22, 2011
9.663
9.687
9.171
9.256
667,080
-0.42(-4.31%)
Nov 21, 2011
9.559
9.786
9.417
9.673
449,448
-0.05(-0.49%)
Nov 18, 2011
9.616
9.777
9.474
9.720
376,641
+0.12(+1.28%)
Nov 17, 2011
9.767
9.777
9.474
9.597
592,089
-0.16(-1.65%)
Nov 16, 2011
9.891
10.00
9.720
9.758
540,197
-0.26(-2.55%)
Nov 15, 2011
9.929
10.12
9.682
10.01
411,423
+0.05(+0.48%)
Nov 14, 2011
10.02
10.15
9.947
9.966
557,214
-0.11(-1.13%)
Nov 11, 2011
9.777
10.10
9.644
10.08
559,450
+0.45(+4.62%)
Nov 10, 2011
10.12
10.15
9.569
9.635
1,014,215
-0.28(-2.87%)
Nov 09, 2011
10.19
10.21
9.824
9.919
770,111
-0.62(-5.85%)
Nov 08, 2011
10.69
10.78
10.22
10.53
653,742
-0.10(-0.98%)
Nov 07, 2011
10.65
10.80
10.42
10.64
462,955
+0.00(+0.00%)
Nov 04, 2011
10.96
11.13
10.60
10.64
777,332
-0.68(-6.02%)
Nov 03, 2011
10.89
11.39
9.692
11.32
812,008
+0.80(+7.56%)
Nov 02, 2011
10.41
10.65
10.28
10.53
566,744
+0.31(+3.06%)
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
.