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, 2013
9.360
9.644
9.123
9.587
569,192
+0.12(+1.30%)
Jan 30, 2013
9.227
9.474
9.180
9.464
362,700
+0.24(+2.57%)
Jan 29, 2013
9.294
9.313
9.142
9.227
209,648
-0.09(-1.02%)
Jan 28, 2013
9.256
9.351
9.152
9.322
197,060
+0.07(+0.72%)
Jan 25, 2013
9.360
9.360
9.199
9.256
193,352
-0.06(-0.61%)
Jan 24, 2013
9.152
9.341
9.095
9.313
242,063
+0.13(+1.44%)
Jan 23, 2013
9.341
9.351
9.161
9.180
180,944
-0.19(-2.02%)
Jan 22, 2013
9.256
9.417
9.227
9.370
208,902
+0.11(+1.23%)
Jan 18, 2013
9.322
9.351
9.152
9.256
184,783
-0.03(-0.31%)
Jan 17, 2013
9.152
9.303
9.085
9.284
318,649
+0.17(+1.87%)
Jan 16, 2013
8.962
9.123
8.877
9.114
418,481
+0.10(+1.16%)
Jan 15, 2013
9.029
9.047
8.948
9.010
163,099
-0.06(-0.63%)
Jan 14, 2013
9.029
9.142
9.001
9.066
217,974
+0.02(+0.21%)
Jan 11, 2013
9.057
9.114
8.991
9.047
175,172
+0.01(+0.10%)
Jan 10, 2013
8.905
9.047
8.896
9.038
384,365
+0.19(+2.14%)
Jan 09, 2013
8.811
8.905
8.763
8.849
680,693
+0.10(+1.19%)
Jan 08, 2013
8.773
8.811
8.640
8.744
525,322
-0.07(-0.75%)
Jan 07, 2013
8.943
8.991
8.773
8.811
210,304
-0.18(-2.00%)
Jan 04, 2013
9.010
9.057
8.976
8.991
224,455
+0.00(+0.00%)
Jan 03, 2013
9.019
9.057
8.924
8.991
283,105
+0.00(+0.00%)
Jan 02, 2013
8.773
9.014
8.526
8.991
528,269
+0.46(+5.44%)
Dec 31, 2012
8.526
8.593
8.451
8.526
393,172
+0.00(+0.00%)
Dec 28, 2012
8.507
8.574
8.479
8.526
221,099
-0.02(-0.22%)
Dec 27, 2012
8.574
8.593
8.451
8.545
249,606
+0.02(+0.22%)
Dec 26, 2012
8.612
8.696
8.498
8.526
215,106
-0.05(-0.55%)
Dec 24, 2012
8.631
8.706
8.536
8.574
208,146
-0.05(-0.55%)
Dec 21, 2012
8.849
8.905
8.564
8.621
893,729
-0.28(-3.19%)
Dec 20, 2012
8.915
9.010
8.820
8.905
583,133
-0.02(-0.21%)
Dec 19, 2012
9.133
9.161
8.877
8.924
467,991
-0.20(-2.18%)
Dec 18, 2012
9.095
9.152
8.934
9.123
582,010
+0.08(+0.84%)
Dec 17, 2012
8.849
9.076
8.849
9.047
961,563
+0.23(+2.58%)
Dec 14, 2012
9.303
9.303
8.564
8.820
1,082,222
+0.44(+5.20%)
Dec 13, 2012
8.460
8.526
8.346
8.384
272,911
-0.08(-0.90%)
Dec 12, 2012
8.545
8.593
8.451
8.460
369,865
-0.04(-0.45%)
Dec 11, 2012
8.479
8.574
8.432
8.498
252,500
+0.09(+1.01%)
Dec 10, 2012
8.470
8.517
8.375
8.413
186,464
-0.05(-0.56%)
Dec 07, 2012
8.593
8.659
8.413
8.460
334,171
-0.09(-1.00%)
Dec 06, 2012
8.375
8.545
8.318
8.545
352,171
+0.15(+1.81%)
Dec 05, 2012
8.413
8.526
8.309
8.394
290,518
+0.01(+0.11%)
Dec 04, 2012
8.460
8.507
8.309
8.384
245,650
-0.09(-1.01%)
Nov 30, 2012
8.517
8.602
8.441
8.470
302,935
-0.05(-0.56%)
Nov 29, 2012
8.811
8.811
8.498
8.517
273,002
-0.22(-2.49%)
Nov 28, 2012
8.327
8.780
8.327
8.735
491,667
+0.35(+4.18%)
Nov 27, 2012
8.498
8.574
8.375
8.384
182,166
-0.13(-1.56%)
Nov 26, 2012
8.138
8.517
8.119
8.517
387,719
+0.38(+4.66%)
Nov 23, 2012
8.147
8.204
8.062
8.138
137,324
+0.03(+0.35%)
Nov 21, 2012
8.081
8.147
7.996
8.110
276,669
+0.05(+0.59%)
Nov 20, 2012
8.015
8.091
7.958
8.062
218,610
+0.01(+0.12%)
Nov 19, 2012
7.920
8.119
7.892
8.053
331,788
+0.26(+3.28%)
Nov 16, 2012
7.769
7.854
7.702
7.797
385,124
+0.02(+0.24%)
Nov 15, 2012
7.532
7.911
7.465
7.778
468,991
+0.23(+3.01%)
Nov 14, 2012
7.598
7.645
7.527
7.551
373,486
-0.02(-0.25%)
Nov 13, 2012
7.513
7.636
7.503
7.570
270,208
-0.02(-0.25%)
Nov 12, 2012
7.484
7.693
7.418
7.589
297,876
+0.14(+1.91%)
Nov 09, 2012
7.399
7.598
7.399
7.446
185,397
+0.01(+0.13%)
Nov 08, 2012
7.579
7.655
7.437
7.437
205,300
-0.13(-1.75%)
Nov 07, 2012
7.598
7.655
7.494
7.570
294,402
-0.13(-1.72%)
Nov 06, 2012
7.721
7.816
7.598
7.702
268,168
+0.10(+1.37%)
Nov 05, 2012
7.456
7.750
7.456
7.598
337,105
+0.14(+1.91%)
Nov 02, 2012
7.806
7.806
7.342
7.456
487,954
-0.27(-3.44%)
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
.