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, 2011
11.03
11.11
10.81
10.81
583,341
-0.43(-3.79%)
Oct 28, 2011
11.43
11.52
11.15
11.24
510,882
-0.25(-2.15%)
Oct 27, 2011
11.05
11.65
11.05
11.48
742,720
+0.83(+7.83%)
Oct 26, 2011
10.61
10.78
10.38
10.65
514,781
+0.23(+2.18%)
Oct 25, 2011
10.80
10.80
10.35
10.42
606,382
-0.51(-4.68%)
Oct 24, 2011
10.65
11.04
10.55
10.93
553,927
+0.33(+3.13%)
Oct 21, 2011
10.67
10.89
10.46
10.60
778,950
+0.12(+1.18%)
Oct 20, 2011
10.61
10.69
10.24
10.48
720,536
-0.07(-0.63%)
Oct 19, 2011
10.83
10.96
10.53
10.54
798,176
-0.30(-2.80%)
Oct 18, 2011
10.50
10.93
10.45
10.85
834,828
+0.47(+4.57%)
Oct 17, 2011
10.69
11.10
10.27
10.37
820,992
+0.02(+0.18%)
Oct 14, 2011
10.49
10.55
10.11
10.35
352,386
-0.02(-0.18%)
Oct 13, 2011
9.758
10.39
9.663
10.37
1,107,579
+0.56(+5.69%)
Oct 12, 2011
9.824
10.17
9.739
9.815
652,053
+0.06(+0.58%)
Oct 11, 2011
9.531
9.891
9.531
9.758
435,085
+0.12(+1.28%)
Oct 10, 2011
9.389
9.644
9.351
9.635
506,454
+0.46(+5.06%)
Oct 07, 2011
9.606
9.644
9.038
9.171
458,164
-0.44(-4.54%)
Oct 06, 2011
9.540
9.644
9.351
9.606
337,646
+0.16(+1.71%)
Oct 05, 2011
9.284
9.521
9.057
9.445
305,961
+0.19(+2.05%)
Oct 04, 2011
8.621
9.284
8.470
9.256
796,328
+0.50(+5.74%)
Oct 03, 2011
9.341
9.445
8.744
8.754
562,928
-0.52(-5.62%)
Sep 30, 2011
9.881
9.900
9.265
9.275
611,707
-0.79(-7.82%)
Sep 29, 2011
9.910
10.08
9.654
10.06
363,911
+0.36(+3.71%)
Sep 28, 2011
10.53
10.53
9.701
9.701
568,919
-0.83(-7.91%)
Sep 27, 2011
10.45
10.97
10.36
10.53
582,506
+0.26(+2.49%)
Sep 26, 2011
10.03
10.29
9.782
10.28
438,411
+0.36(+3.63%)
Sep 23, 2011
9.815
10.26
9.805
9.919
472,219
+0.09(+0.96%)
Sep 22, 2011
9.606
9.966
9.587
9.824
547,770
-0.08(-0.77%)
Sep 21, 2011
10.35
10.46
9.891
9.900
357,665
-0.47(-4.57%)
Sep 20, 2011
10.78
10.90
10.35
10.37
374,289
-0.31(-2.93%)
Sep 19, 2011
10.82
10.85
10.59
10.69
276,762
-0.36(-3.26%)
Sep 16, 2011
11.15
11.17
10.67
11.05
409,282
-0.02(-0.17%)
Sep 15, 2011
10.91
11.13
10.83
11.07
336,181
+0.24(+2.19%)
Sep 14, 2011
10.46
11.00
10.38
10.83
619,021
+0.50(+4.86%)
Sep 13, 2011
10.27
10.41
10.08
10.33
549,434
+0.10(+1.02%)
Sep 12, 2011
10.07
10.32
9.919
10.22
676,580
+0.00(+0.00%)
Sep 09, 2011
10.10
10.28
9.995
10.22
768,168
+0.02(+0.19%)
Sep 08, 2011
10.79
10.99
10.09
10.20
779,016
-0.68(-6.27%)
Sep 07, 2011
10.07
10.90
10.04
10.89
680,980
+0.97(+9.74%)
Sep 06, 2011
9.682
9.919
9.606
9.919
476,870
-0.05(-0.48%)
Sep 02, 2011
10.18
10.30
9.957
9.966
502,592
-0.48(-4.62%)
Sep 01, 2011
10.80
10.95
10.38
10.45
395,420
-0.33(-3.08%)
Aug 31, 2011
11.13
11.16
10.71
10.78
567,219
-0.31(-2.82%)
Aug 30, 2011
11.01
11.15
10.77
11.09
357,307
+0.02(+0.17%)
Aug 29, 2011
10.55
11.09
10.52
11.07
640,001
+0.69(+6.66%)
Aug 26, 2011
10.23
10.62
10.08
10.38
434,005
+0.09(+0.83%)
Aug 25, 2011
10.90
11.07
10.22
10.30
501,656
-0.45(-4.23%)
Aug 24, 2011
10.35
10.80
10.35
10.75
472,788
+0.37(+3.56%)
Aug 23, 2011
10.06
10.38
9.947
10.38
617,161
+0.37(+3.69%)
Aug 22, 2011
10.32
10.39
9.962
10.01
520,668
-0.07(-0.66%)
Aug 19, 2011
9.881
10.28
9.796
10.08
598,367
+0.01(+0.09%)
Aug 18, 2011
10.23
10.40
9.919
10.07
1,199,122
-0.61(-5.68%)
Aug 17, 2011
10.79
10.91
10.55
10.68
646,605
-0.06(-0.53%)
Aug 16, 2011
11.11
11.12
10.59
10.73
785,722
-0.52(-4.63%)
Aug 15, 2011
10.92
11.26
10.88
11.25
516,988
+0.44(+4.03%)
Aug 12, 2011
11.33
11.35
10.65
10.82
900,099
-0.35(-3.14%)
Aug 11, 2011
10.15
11.33
10.15
11.17
1,046,252
+1.10(+10.91%)
Aug 10, 2011
10.14
10.54
9.962
10.07
1,240,809
-0.30(-2.92%)
Aug 09, 2011
10.25
10.38
9.540
10.37
1,862,388
+0.54(+5.49%)
Aug 08, 2011
10.25
10.58
9.796
9.834
1,511,010
-0.74(-6.99%)
Aug 05, 2011
10.59
10.77
10.36
10.57
1,579,577
+0.04(+0.36%)
Aug 04, 2011
11.28
11.44
10.42
10.53
1,253,673
-0.70(-6.24%)
Aug 03, 2011
11.41
11.46
11.04
11.24
894,746
-0.13(-1.17%)
Aug 02, 2011
11.50
11.63
11.36
11.37
904,992
-0.16(-1.40%)
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
.