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, 2017
19.38
19.78
19.36
19.55
252,678
+0.08(+0.40%)
Jan 30, 2017
19.52
19.57
19.39
19.47
140,546
-0.26(-1.33%)
Jan 27, 2017
19.87
19.91
19.68
19.73
95,044
-0.17(-0.88%)
Jan 26, 2017
20.11
20.22
19.89
19.91
95,993
-0.20(-1.01%)
Jan 25, 2017
20.24
20.25
20.00
20.11
184,056
+0.17(+0.83%)
Jan 24, 2017
20.11
20.20
19.94
19.95
172,527
-0.17(-0.82%)
Jan 23, 2017
20.03
20.29
20.01
20.11
105,077
-0.06(-0.29%)
Jan 20, 2017
19.96
20.17
19.92
20.17
80,448
+0.14(+0.68%)
Jan 19, 2017
20.36
20.36
19.94
20.04
90,055
-0.25(-1.25%)
Jan 18, 2017
19.84
20.37
19.37
20.29
132,779
+0.58(+2.96%)
Jan 17, 2017
20.00
20.01
19.69
19.71
101,677
-0.46(-2.27%)
Jan 13, 2017
20.16
20.16
20.16
0
+0.21(+1.07%)
Jan 12, 2017
20.11
20.11
19.66
19.95
86,416
-0.11(-0.53%)
Jan 11, 2017
19.75
20.06
19.66
20.06
101,568
+0.33(+1.68%)
Jan 10, 2017
19.59
19.90
19.48
19.72
91,578
+0.21(+1.10%)
Jan 09, 2017
19.55
19.81
19.43
19.51
142,748
-0.21(-1.08%)
Jan 06, 2017
19.85
19.85
19.52
19.72
125,612
+0.04(+0.20%)
Jan 05, 2017
20.09
20.13
19.62
19.69
135,742
-0.44(-2.17%)
Jan 04, 2017
19.64
20.24
19.57
20.12
141,061
+0.50(+2.53%)
Jan 03, 2017
19.50
19.65
19.29
19.63
150,413
+0.45(+2.33%)
Dec 30, 2016
19.18
19.18
19.18
0
-0.20(-1.05%)
Dec 29, 2016
19.46
19.62
19.18
19.38
91,475
-0.01(-0.05%)
Dec 28, 2016
19.73
19.77
19.31
19.39
102,734
-0.31(-1.58%)
Dec 27, 2016
19.71
19.86
19.62
19.71
91,807
+0.00(+0.00%)
Dec 23, 2016
19.71
19.71
19.71
0
+0.01(+0.05%)
Dec 22, 2016
20.18
20.19
19.63
19.70
184,662
-0.51(-2.55%)
Dec 21, 2016
20.06
20.51
19.90
20.21
212,085
+0.11(+0.53%)
Dec 20, 2016
19.65
20.11
19.50
20.10
200,538
+0.61(+3.14%)
Dec 19, 2016
19.65
19.86
19.46
19.49
164,904
-0.15(-0.74%)
Dec 16, 2016
19.87
19.96
19.56
19.64
728,584
-0.09(-0.44%)
Dec 15, 2016
19.75
20.08
19.64
19.72
225,301
+0.09(+0.45%)
Dec 14, 2016
19.82
20.03
19.63
19.64
146,551
-0.18(-0.93%)
Dec 13, 2016
19.87
20.12
19.70
19.82
257,008
+0.12(+0.59%)
Dec 12, 2016
19.72
19.89
19.55
19.71
210,004
-0.13(-0.64%)
Dec 09, 2016
20.03
20.14
19.65
19.83
297,208
+0.06(+0.29%)
Dec 08, 2016
18.79
19.95
18.79
19.77
362,101
+1.11(+5.93%)
Dec 07, 2016
18.63
18.77
18.41
18.67
164,188
-0.08(-0.41%)
Dec 06, 2016
18.77
18.83
18.44
18.74
190,713
+0.09(+0.47%)
Dec 05, 2016
18.27
18.71
18.27
18.66
223,804
+0.54(+3.00%)
Dec 02, 2016
18.37
18.38
17.98
18.11
202,840
-0.20(-1.11%)
Dec 01, 2016
18.28
18.59
18.28
18.32
265,477
+0.20(+1.13%)
Nov 30, 2016
18.27
18.45
18.10
18.11
230,111
-0.03(-0.16%)
Nov 29, 2016
18.58
18.68
18.13
18.14
288,770
-0.34(-1.84%)
Nov 28, 2016
18.76
18.88
18.46
18.48
177,957
-0.33(-1.76%)
Nov 25, 2016
18.75
18.98
18.70
18.81
77,004
-0.01(-0.05%)
Nov 23, 2016
18.82
18.82
18.82
0
+0.00(+0.00%)
Nov 22, 2016
18.82
19.05
18.70
18.82
234,209
+0.09(+0.47%)
Nov 21, 2016
18.90
18.92
18.65
18.73
184,149
-0.08(-0.41%)
Nov 18, 2016
18.71
19.12
18.69
18.81
235,768
+0.15(+0.83%)
Nov 17, 2016
19.11
19.31
18.57
18.66
243,867
-0.48(-2.53%)
Nov 16, 2016
18.78
19.30
18.78
19.14
199,898
+0.36(+1.91%)
Nov 15, 2016
18.69
18.84
18.38
18.78
240,352
-0.03(-0.15%)
Nov 14, 2016
17.89
19.22
17.89
18.81
407,210
+0.93(+5.20%)
Nov 11, 2016
17.84
18.14
17.78
17.88
455,707
-0.02(-0.11%)
Nov 10, 2016
17.04
18.35
17.04
17.90
573,350
+1.05(+6.20%)
Nov 09, 2016
14.72
16.93
14.72
16.86
467,246
+1.60(+10.47%)
Nov 08, 2016
15.11
15.30
15.05
15.26
241,958
+0.07(+0.45%)
Nov 07, 2016
15.01
15.27
15.00
15.19
161,969
+0.46(+3.16%)
Nov 04, 2016
14.65
14.88
14.62
14.73
131,621
+0.05(+0.33%)
Nov 03, 2016
14.71
14.72
14.56
14.68
145,134
+0.04(+0.26%)
Nov 02, 2016
14.84
14.87
14.63
14.64
115,783
-0.24(-1.63%)
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
.