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 (%)
Oct 31, 2002
30.32
30.53
30.20
30.22
183,242
-0.09(-0.31%)
Oct 30, 2002
30.33
30.71
30.22
30.32
242,775
+0.00(+0.00%)
Oct 29, 2002
30.27
30.44
29.89
30.32
280,352
-0.01(-0.03%)
Oct 28, 2002
30.55
30.79
30.03
30.33
363,740
-0.05(-0.16%)
Oct 25, 2002
29.13
30.47
29.06
30.37
306,107
+1.11(+3.79%)
Oct 24, 2002
29.98
30.06
29.14
29.26
203,297
-0.57(-1.91%)
Oct 23, 2002
30.08
30.08
29.08
29.83
267,052
-0.58(-1.90%)
Oct 22, 2002
31.17
31.17
30.00
30.41
527,349
-0.91(-2.90%)
Oct 21, 2002
29.86
31.50
29.80
31.32
385,801
+1.30(+4.32%)
Oct 18, 2002
28.61
30.50
28.52
30.02
415,462
+1.22(+4.24%)
Oct 17, 2002
27.38
28.86
27.38
28.80
563,343
+1.80(+6.67%)
Oct 16, 2002
27.77
27.81
27.00
27.00
398,995
-0.76(-2.73%)
Oct 15, 2002
28.42
28.84
27.76
27.76
857,840
+0.09(+0.34%)
Oct 14, 2002
27.12
28.51
26.91
27.66
459,689
+0.51(+1.88%)
Oct 11, 2002
27.33
28.67
27.02
27.15
373,662
+0.77(+2.91%)
Oct 10, 2002
24.63
26.48
24.35
26.38
477,105
+1.97(+8.07%)
Oct 09, 2002
26.53
26.67
23.64
24.41
834,618
-1.88(-7.14%)
Oct 08, 2002
24.84
26.67
24.39
26.29
693,914
+1.21(+4.84%)
Oct 07, 2002
26.01
26.02
24.95
25.08
420,845
-1.02(-3.92%)
Oct 04, 2002
27.16
27.20
25.53
26.10
356,140
-1.06(-3.91%)
Oct 03, 2002
28.01
28.04
27.11
27.16
637,231
-0.83(-2.98%)
Oct 02, 2002
28.55
28.99
27.98
28.00
399,628
-0.57(-1.99%)
Oct 01, 2002
27.96
28.56
27.14
28.56
458,950
+0.84(+3.04%)
Sep 30, 2002
27.29
27.85
26.55
27.72
440,584
+0.40(+1.46%)
Sep 27, 2002
27.76
27.94
27.31
27.32
366,062
-0.43(-1.54%)
Sep 26, 2002
27.00
27.77
26.83
27.75
280,669
+0.86(+3.21%)
Sep 25, 2002
26.72
27.09
26.54
26.89
316,135
+0.30(+1.14%)
Sep 24, 2002
26.87
27.19
26.54
26.58
374,506
-0.38(-1.41%)
Sep 23, 2002
26.76
27.20
26.57
26.96
412,084
-0.10(-0.38%)
Sep 20, 2002
26.86
27.25
26.77
27.07
389,706
+0.41(+1.53%)
Sep 19, 2002
27.38
27.38
26.54
26.66
258,186
-1.30(-4.64%)
Sep 18, 2002
27.33
28.09
26.72
27.96
373,556
+0.51(+1.86%)
Sep 17, 2002
29.08
29.08
27.09
27.45
1,475,967
-1.35(-4.70%)
Sep 16, 2002
30.32
30.32
28.80
28.80
626,570
-1.52(-5.00%)
Sep 13, 2002
30.32
30.88
29.89
30.32
382,634
-0.33(-1.08%)
Sep 12, 2002
31.60
31.60
30.58
30.65
236,125
-1.03(-3.26%)
Sep 11, 2002
32.54
32.87
31.68
31.68
124,976
-0.66(-2.05%)
Sep 10, 2002
33.25
33.25
31.41
32.34
704,997
-0.78(-2.35%)
Sep 09, 2002
31.85
33.57
31.33
33.12
865,545
+1.27(+3.99%)
Sep 06, 2002
31.26
31.97
31.21
31.85
185,775
+0.87(+2.81%)
Sep 05, 2002
31.55
31.55
30.79
30.98
195,170
-0.60(-1.89%)
Sep 04, 2002
30.74
31.62
30.17
31.58
297,452
+0.83(+2.71%)
Sep 03, 2002
31.93
31.94
30.32
30.74
236,125
-1.37(-4.28%)
Aug 30, 2002
32.15
32.64
32.03
32.12
334,712
-0.06(-0.18%)
Aug 29, 2002
31.93
32.54
31.84
32.17
251,852
+0.02(+0.06%)
Aug 28, 2002
32.86
32.86
31.81
32.15
141,126
-0.90(-2.72%)
Aug 27, 2002
34.21
34.21
32.79
33.05
200,447
-1.16(-3.38%)
Aug 26, 2002
33.77
34.31
32.92
34.21
208,997
+0.45(+1.32%)
Aug 23, 2002
34.53
34.53
33.76
33.76
144,609
-0.90(-2.60%)
Aug 22, 2002
34.10
34.89
33.68
34.66
132,787
+0.57(+1.67%)
Aug 21, 2002
34.06
34.11
33.35
34.10
161,498
+0.05(+0.14%)
Aug 20, 2002
34.07
34.32
33.54
34.05
162,659
-1.38(-3.90%)
Aug 16, 2002
34.58
35.74
34.11
35.43
280,246
+0.76(+2.19%)
Aug 15, 2002
34.01
34.67
33.80
34.67
435,411
+0.63(+1.84%)
Aug 14, 2002
31.98
34.10
31.98
34.05
257,869
+2.07(+6.49%)
Aug 13, 2002
32.29
33.46
31.97
31.97
248,897
-0.55(-1.69%)
Aug 12, 2002
32.73
32.74
32.26
32.52
285,207
+0.87(+2.75%)
Aug 07, 2002
31.38
31.74
31.05
31.65
314,552
+0.54(+1.74%)
Aug 06, 2002
29.71
31.36
29.70
31.11
327,113
+1.59(+5.39%)
Aug 05, 2002
31.60
31.60
29.46
29.52
542,760
-2.17(-6.85%)
Aug 02, 2002
32.26
32.59
31.60
31.69
435,411
-0.81(-2.48%)
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
.