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, 2013
15.44
15.85
14.89
15.18
482,765
-0.19(-1.23%)
Oct 30, 2013
15.68
15.93
15.14
15.37
325,735
-0.26(-1.64%)
Oct 29, 2013
15.40
15.63
15.36
15.62
155,367
+0.23(+1.48%)
Oct 28, 2013
15.34
15.43
15.21
15.39
157,494
+0.09(+0.56%)
Oct 25, 2013
15.62
15.62
15.25
15.31
139,736
-0.27(-1.70%)
Oct 24, 2013
15.57
15.65
15.46
15.57
142,900
+0.03(+0.18%)
Oct 23, 2013
15.44
15.67
15.21
15.55
206,881
+0.05(+0.31%)
Oct 22, 2013
15.45
15.60
15.32
15.50
194,455
+0.15(+0.99%)
Oct 21, 2013
15.56
15.62
15.30
15.35
193,882
-0.17(-1.10%)
Oct 18, 2013
15.32
15.55
15.17
15.52
271,815
+0.33(+2.18%)
Oct 17, 2013
15.11
15.27
15.06
15.19
232,090
-0.04(-0.25%)
Oct 16, 2013
15.05
15.22
14.91
15.22
197,690
+0.21(+1.39%)
Oct 15, 2013
15.16
15.42
14.98
15.02
192,115
-0.14(-0.94%)
Oct 14, 2013
15.08
15.25
14.94
15.16
200,348
+0.02(+0.13%)
Oct 11, 2013
15.02
15.27
14.94
15.14
139,337
+0.05(+0.31%)
Oct 10, 2013
15.03
15.21
14.96
15.09
182,631
+0.29(+1.98%)
Oct 09, 2013
14.84
15.20
14.74
14.80
474,021
+0.07(+0.45%)
Oct 08, 2013
14.31
14.85
14.29
14.73
518,397
+0.49(+3.46%)
Oct 07, 2013
14.32
14.45
14.20
14.24
270,563
-0.14(-0.99%)
Oct 04, 2013
14.01
14.47
13.96
14.38
180,296
+0.34(+2.43%)
Oct 03, 2013
14.29
14.46
13.89
14.04
415,719
-0.34(-2.37%)
Oct 02, 2013
14.84
14.99
14.32
14.38
341,109
-0.56(-3.74%)
Oct 01, 2013
14.89
15.00
14.85
14.94
200,460
+0.05(+0.32%)
Sep 30, 2013
14.97
15.03
14.80
14.89
336,097
-0.27(-1.81%)
Sep 27, 2013
15.10
15.21
14.97
15.17
158,012
-0.06(-0.37%)
Sep 26, 2013
15.54
15.69
15.16
15.22
242,651
-0.31(-2.01%)
Sep 25, 2013
15.44
15.74
15.42
15.54
255,517
+0.09(+0.61%)
Sep 24, 2013
15.34
15.62
15.11
15.44
243,012
+0.10(+0.68%)
Sep 23, 2013
15.23
15.36
14.97
15.34
336,862
+0.12(+0.81%)
Sep 20, 2013
14.98
15.27
14.98
15.21
517,097
+0.35(+2.36%)
Sep 19, 2013
14.68
14.89
14.40
14.86
467,343
+0.19(+1.29%)
Sep 18, 2013
15.87
15.89
14.67
14.67
631,840
-1.22(-7.69%)
Sep 17, 2013
15.89
15.91
15.74
15.90
217,803
+0.00(+0.00%)
Sep 16, 2013
15.85
15.92
15.61
15.90
387,710
+0.09(+0.54%)
Sep 13, 2013
15.86
15.91
15.60
15.81
251,326
-0.02(-0.12%)
Sep 12, 2013
15.80
15.93
15.74
15.83
257,324
-0.01(-0.06%)
Sep 11, 2013
16.13
16.22
15.80
15.84
525,432
-0.82(-4.95%)
Sep 10, 2013
16.70
16.95
16.57
16.66
315,207
+0.04(+0.23%)
Sep 09, 2013
16.55
16.79
16.39
16.63
261,443
+0.05(+0.29%)
Sep 06, 2013
16.58
16.68
16.12
16.58
259,659
+0.05(+0.29%)
Sep 05, 2013
16.20
16.54
16.15
16.53
379,772
+0.39(+2.41%)
Sep 04, 2013
16.13
16.29
16.13
16.14
439,122
+0.01(+0.06%)
Sep 03, 2013
16.32
16.58
15.89
16.13
439,034
+0.03(+0.18%)
Aug 30, 2013
16.27
16.27
15.98
16.11
238,575
-0.15(-0.93%)
Aug 29, 2013
16.01
16.39
16.01
16.26
116,213
+0.19(+1.18%)
Aug 28, 2013
16.13
16.34
15.93
16.07
437,264
-0.08(-0.47%)
Aug 27, 2013
16.33
16.41
16.10
16.14
735,311
-0.44(-2.63%)
Aug 26, 2013
16.40
16.83
16.32
16.58
539,522
+0.18(+1.10%)
Aug 23, 2013
15.82
16.40
15.73
16.40
490,397
+0.63(+4.03%)
Aug 22, 2013
15.45
15.82
15.43
15.76
317,526
+0.41(+2.65%)
Aug 21, 2013
15.06
15.47
15.03
15.36
521,998
+0.26(+1.69%)
Aug 20, 2013
14.71
15.13
14.71
15.10
394,985
+0.40(+2.71%)
Aug 19, 2013
14.74
14.97
14.66
14.70
267,162
-0.08(-0.51%)
Aug 16, 2013
14.61
14.87
14.55
14.78
223,729
+0.09(+0.58%)
Aug 15, 2013
14.78
14.78
14.55
14.69
235,102
-0.25(-1.65%)
Aug 14, 2013
14.97
14.99
14.93
14.94
242,619
-0.02(-0.13%)
Aug 13, 2013
14.85
15.02
14.74
14.96
282,969
+0.18(+1.22%)
Aug 12, 2013
14.44
14.80
14.40
14.78
224,996
+0.27(+1.83%)
Aug 09, 2013
14.44
14.65
14.41
14.51
281,736
+0.05(+0.33%)
Aug 08, 2013
14.45
14.50
14.31
14.47
175,684
+0.15(+1.06%)
Aug 07, 2013
14.39
14.40
14.19
14.31
242,199
-0.09(-0.66%)
Aug 06, 2013
14.64
14.67
14.35
14.41
172,519
-0.24(-1.62%)
Aug 05, 2013
14.59
14.76
14.54
14.65
284,376
+0.06(+0.39%)
Aug 02, 2013
14.60
14.69
14.49
14.59
307,187
-0.02(-0.13%)
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
.