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 (%)
Nov 30, 2011
9.701
10.13
9.521
10.09
827,944
+0.68(+7.25%)
Nov 29, 2011
9.464
9.625
9.313
9.407
364,805
-0.01(-0.10%)
Nov 28, 2011
9.284
9.441
9.275
9.417
375,975
+0.45(+5.07%)
Nov 25, 2011
9.095
9.275
8.962
8.962
207,453
-0.17(-1.87%)
Nov 23, 2011
9.133
9.227
9.038
9.133
522,893
-0.12(-1.33%)
Nov 22, 2011
9.663
9.687
9.171
9.256
667,080
-0.42(-4.31%)
Nov 21, 2011
9.559
9.786
9.417
9.673
449,448
-0.05(-0.49%)
Nov 18, 2011
9.616
9.777
9.474
9.720
376,641
+0.12(+1.28%)
Nov 17, 2011
9.767
9.777
9.474
9.597
592,089
-0.16(-1.65%)
Nov 16, 2011
9.891
10.00
9.720
9.758
540,197
-0.26(-2.55%)
Nov 15, 2011
9.929
10.12
9.682
10.01
411,423
+0.05(+0.48%)
Nov 14, 2011
10.02
10.15
9.947
9.966
557,214
-0.11(-1.13%)
Nov 11, 2011
9.777
10.10
9.644
10.08
559,450
+0.45(+4.62%)
Nov 10, 2011
10.12
10.15
9.569
9.635
1,014,215
-0.28(-2.87%)
Nov 09, 2011
10.19
10.21
9.824
9.919
770,111
-0.62(-5.85%)
Nov 08, 2011
10.69
10.78
10.22
10.53
653,742
-0.10(-0.98%)
Nov 07, 2011
10.65
10.80
10.42
10.64
462,955
+0.00(+0.00%)
Nov 04, 2011
10.96
11.13
10.60
10.64
777,332
-0.68(-6.02%)
Nov 03, 2011
10.89
11.39
9.692
11.32
812,008
+0.80(+7.56%)
Nov 02, 2011
10.41
10.65
10.28
10.53
566,744
+0.31(+3.06%)
Nov 01, 2011
10.35
10.68
10.09
10.21
749,497
-0.60(-5.52%)
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%)
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
.