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, 2014
17.35
17.37
16.94
16.99
448,011
-0.03(-0.17%)
Oct 30, 2014
17.21
17.25
16.90
17.01
257,170
-0.24(-1.37%)
Oct 29, 2014
17.15
17.39
16.96
17.25
304,328
+0.09(+0.50%)
Oct 28, 2014
16.82
17.34
16.77
17.17
295,588
+0.38(+2.26%)
Oct 27, 2014
16.74
16.84
16.77
16.79
224,161
+0.02(+0.11%)
Oct 24, 2014
16.50
16.79
16.42
16.77
204,584
+0.31(+1.90%)
Oct 23, 2014
16.16
16.60
16.12
16.46
223,005
+0.42(+2.60%)
Oct 22, 2014
16.01
16.43
15.90
16.04
339,588
+0.19(+1.20%)
Oct 21, 2014
15.50
15.91
15.44
15.85
236,807
+0.42(+2.70%)
Oct 20, 2014
15.37
15.46
15.18
15.43
246,750
+0.00(+0.00%)
Oct 17, 2014
15.77
15.89
15.38
15.43
356,570
-0.13(-0.85%)
Oct 16, 2014
14.65
15.84
14.58
15.57
406,210
+0.76(+5.12%)
Oct 15, 2014
14.13
14.89
13.88
14.81
571,836
+0.69(+4.90%)
Oct 14, 2014
14.31
14.53
14.10
14.12
375,654
-0.07(-0.47%)
Oct 13, 2014
14.52
14.68
14.12
14.18
346,896
-0.32(-2.22%)
Oct 10, 2014
14.67
14.95
14.49
14.50
398,704
-0.23(-1.54%)
Oct 09, 2014
15.14
15.17
14.70
14.73
170,967
-0.38(-2.51%)
Oct 08, 2014
14.81
15.27
14.79
15.11
256,072
+0.23(+1.53%)
Oct 07, 2014
15.10
15.22
14.87
14.88
216,309
-0.26(-1.69%)
Oct 06, 2014
15.20
15.37
15.06
15.14
198,396
-0.09(-0.62%)
Oct 03, 2014
15.26
15.34
15.07
15.23
194,169
+0.13(+0.88%)
Oct 02, 2014
14.90
15.25
14.82
15.10
203,565
+0.17(+1.14%)
Oct 01, 2014
14.92
15.04
14.78
14.93
191,331
+0.00(+0.00%)
Sep 30, 2014
15.04
15.14
14.73
14.93
319,355
-0.16(-1.07%)
Sep 29, 2014
15.72
15.72
15.03
15.09
436,414
-0.81(-5.07%)
Sep 26, 2014
15.68
15.93
15.68
15.90
212,294
+0.23(+1.45%)
Sep 25, 2014
15.90
15.91
15.43
15.67
249,522
-0.22(-1.37%)
Sep 24, 2014
16.22
16.28
15.81
15.89
193,941
-0.26(-1.58%)
Sep 23, 2014
16.02
16.26
16.01
16.14
245,654
+0.09(+0.53%)
Sep 22, 2014
16.11
16.22
16.00
16.06
157,454
-0.10(-0.64%)
Sep 19, 2014
16.32
16.51
16.16
16.16
800,671
-0.13(-0.81%)
Sep 18, 2014
16.10
16.33
16.02
16.29
251,584
+0.21(+1.30%)
Sep 17, 2014
16.08
16.32
15.79
16.09
155,544
+0.03(+0.18%)
Sep 16, 2014
16.15
16.21
15.90
16.06
149,051
-0.16(-0.99%)
Sep 15, 2014
16.22
16.33
15.98
16.22
140,833
-0.04(-0.23%)
Sep 12, 2014
16.22
16.39
16.08
16.26
170,730
+0.04(+0.23%)
Sep 11, 2014
15.95
16.24
15.93
16.22
163,469
+0.21(+1.30%)
Sep 10, 2014
15.77
16.03
15.76
16.01
164,433
+0.28(+1.81%)
Sep 09, 2014
16.02
16.02
15.66
15.73
232,296
-0.24(-1.48%)
Sep 08, 2014
15.93
16.11
15.82
15.96
137,648
+0.07(+0.42%)
Sep 05, 2014
15.95
16.08
15.79
15.90
100,296
-0.13(-0.83%)
Sep 04, 2014
15.85
16.40
15.77
16.03
188,116
+0.24(+1.50%)
Sep 03, 2014
16.36
16.36
15.72
15.79
388,071
-0.49(-3.02%)
Sep 02, 2014
16.17
16.43
16.11
16.29
218,959
+0.15(+0.94%)
Aug 29, 2014
16.11
16.13
16.13
16.13
206,358
+0.03(+0.18%)
Aug 28, 2014
16.26
16.35
16.09
16.11
119,686
-0.17(-1.05%)
Aug 27, 2014
16.50
16.50
16.19
16.28
171,348
-0.16(-0.98%)
Aug 26, 2014
16.55
16.79
16.41
16.44
191,559
-0.10(-0.63%)
Aug 25, 2014
16.87
16.99
16.53
16.54
205,398
-0.22(-1.30%)
Aug 22, 2014
16.52
16.93
16.48
16.76
248,976
+0.22(+1.32%)
Aug 21, 2014
16.56
16.74
16.35
16.54
364,229
-0.06(-0.34%)
Aug 20, 2014
16.72
16.75
16.54
16.60
147,272
-0.16(-0.96%)
Aug 19, 2014
16.94
16.94
16.74
16.76
174,995
-0.18(-1.06%)
Aug 18, 2014
16.85
17.07
16.85
16.94
142,597
+0.25(+1.48%)
Aug 15, 2014
16.78
16.85
16.39
16.69
376,567
+0.08(+0.46%)
Aug 14, 2014
16.53
16.68
16.47
16.62
208,437
+0.05(+0.29%)
Aug 13, 2014
16.81
16.91
16.56
16.57
318,687
-0.22(-1.30%)
Aug 12, 2014
17.09
17.15
16.73
16.79
183,967
-0.35(-2.05%)
Aug 11, 2014
16.91
17.40
16.84
17.14
189,304
+0.27(+1.63%)
Aug 08, 2014
17.02
17.10
16.83
16.86
238,660
-0.14(-0.84%)
Aug 07, 2014
17.34
17.34
17.00
17.01
107,595
-0.26(-1.48%)
Aug 06, 2014
17.05
17.46
17.00
17.26
164,037
+0.14(+0.83%)
Aug 05, 2014
17.29
17.37
17.07
17.12
151,096
-0.22(-1.26%)
Aug 04, 2014
17.45
17.52
17.18
17.34
329,740
-0.09(-0.49%)
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
.