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 28, 2008
14.96
15.85
14.82
15.85
191,304
+0.96(+6.42%)
Nov 26, 2008
14.39
14.99
14.05
14.89
883,300
+0.31(+2.14%)
Nov 25, 2008
14.91
15.11
13.86
14.58
623,208
-0.21(-1.41%)
Nov 24, 2008
13.84
14.92
13.75
14.79
456,035
+1.29(+9.54%)
Nov 21, 2008
13.33
13.67
12.32
13.50
713,449
+0.29(+2.22%)
Nov 20, 2008
14.15
14.72
13.00
13.21
726,471
-0.95(-6.69%)
Nov 19, 2008
14.50
14.62
14.11
14.15
617,469
-0.45(-3.05%)
Nov 18, 2008
15.27
15.63
14.03
14.60
563,494
-0.57(-3.75%)
Nov 17, 2008
15.64
15.79
15.13
15.17
388,177
-0.56(-3.55%)
Nov 14, 2008
16.54
16.60
15.68
15.73
0
-0.66(-4.05%)
Nov 13, 2008
16.01
16.39
14.54
16.39
915,624
+0.71(+4.53%)
Nov 12, 2008
16.58
16.97
15.49
15.68
953,230
-1.01(-6.07%)
Nov 11, 2008
17.10
17.15
16.38
16.69
662,188
-0.60(-3.45%)
Nov 10, 2008
19.13
19.14
17.23
17.29
799,189
-1.19(-6.46%)
Nov 07, 2008
19.02
19.37
18.07
18.48
343,802
-0.45(-2.40%)
Nov 06, 2008
19.53
19.94
18.83
18.94
496,791
-0.85(-4.31%)
Nov 05, 2008
20.52
20.77
19.74
19.79
320,734
-0.95(-4.57%)
Nov 04, 2008
20.29
20.83
19.99
20.74
489,069
+0.71(+3.55%)
Nov 03, 2008
19.59
20.21
18.52
20.03
317,587
+0.69(+3.58%)
Oct 31, 2008
19.14
19.47
18.72
19.34
382,567
-0.21(-1.07%)
Oct 30, 2008
21.73
21.73
19.38
19.54
612,156
-1.69(-7.94%)
Oct 29, 2008
21.98
22.44
20.97
21.23
557,091
-0.84(-3.82%)
Oct 28, 2008
19.96
22.16
19.33
22.07
549,302
+2.42(+12.29%)
Oct 27, 2008
19.34
20.52
19.34
19.66
349,530
-0.04(-0.19%)
Oct 24, 2008
19.49
20.56
19.49
19.70
603,659
-0.67(-3.30%)
Oct 23, 2008
22.18
22.61
19.56
20.37
772,334
-2.00(-8.94%)
Oct 22, 2008
23.21
23.64
21.93
22.37
488,240
-1.21(-5.14%)
Oct 21, 2008
22.72
24.77
22.72
23.58
668,518
+0.43(+1.84%)
Oct 20, 2008
23.32
23.97
22.74
23.15
574,224
+0.00(+0.00%)
Oct 17, 2008
21.52
23.78
21.52
23.15
0
+1.09(+4.94%)
Oct 16, 2008
21.66
22.45
20.84
22.06
870,914
+0.55(+2.55%)
Oct 15, 2008
22.62
23.32
21.26
21.52
789,353
-1.36(-5.96%)
Oct 14, 2008
23.36
24.21
22.41
22.88
576,081
-0.09(-0.41%)
Oct 13, 2008
21.97
23.15
20.79
22.97
759,781
+1.82(+8.60%)
Oct 10, 2008
19.89
21.80
19.38
21.16
1,187,559
+0.20(+0.95%)
Oct 09, 2008
23.06
23.76
20.96
20.96
1,275,756
-2.43(-10.41%)
Oct 08, 2008
28.55
28.55
22.73
23.39
472,598
-2.47(-9.56%)
Oct 07, 2008
26.25
27.16
25.86
25.86
356,791
-0.28(-1.09%)
Oct 06, 2008
24.37
27.09
24.37
26.15
271,515
-0.21(-0.79%)
Oct 03, 2008
27.71
28.21
26.36
26.36
0
-0.99(-3.60%)
Oct 02, 2008
28.42
28.96
27.33
27.34
279,713
-1.33(-4.63%)
Oct 01, 2008
28.45
29.40
28.24
28.67
336,245
-0.16(-0.56%)
Sep 30, 2008
29.13
31.38
28.30
28.83
336,293
+0.30(+1.06%)
Sep 29, 2008
30.55
31.16
28.20
28.53
249,517
-2.55(-8.20%)
Sep 26, 2008
29.08
31.26
28.66
31.07
0
+1.50(+5.06%)
Sep 25, 2008
29.75
30.60
29.16
29.58
358,244
+0.09(+0.32%)
Sep 24, 2008
31.97
31.97
29.37
29.48
383,340
-1.99(-6.32%)
Sep 23, 2008
32.22
33.81
31.42
31.47
530,434
-0.82(-2.55%)
Sep 22, 2008
33.59
33.59
31.84
32.30
322,554
-1.57(-4.64%)
Sep 19, 2008
33.82
34.42
29.09
33.87
0
+4.96(+17.17%)
Sep 18, 2008
27.93
28.95
25.84
28.90
1,561,373
+1.39(+5.06%)
Sep 17, 2008
29.08
29.22
26.51
27.51
1,704,786
-0.77(-2.71%)
Sep 16, 2008
27.65
28.45
27.18
28.28
1,177,989
-0.16(-0.57%)
Sep 15, 2008
28.24
29.72
27.81
28.44
1,002,388
-0.05(-0.17%)
Sep 12, 2008
27.82
28.90
27.66
28.49
0
+0.40(+1.42%)
Sep 11, 2008
27.28
28.46
27.18
28.09
856,612
+0.49(+1.79%)
Sep 10, 2008
28.57
28.57
27.32
27.60
775,536
-0.29(-1.05%)
Sep 09, 2008
28.65
29.42
27.89
27.89
1,530,363
-1.54(-5.25%)
Sep 08, 2008
29.81
30.79
27.90
29.44
1,710,937
-1.33(-4.31%)
Sep 05, 2008
31.45
31.57
29.94
30.76
0
-0.88(-2.78%)
Sep 04, 2008
31.74
32.26
31.46
31.64
648,236
-0.57(-1.76%)
Sep 03, 2008
32.24
32.86
31.92
32.21
998,699
-0.16(-0.50%)
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
.