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, 2009
17.36
17.40
17.07
17.29
589,408
-0.03(-0.16%)
Nov 27, 2009
16.82
17.45
16.79
17.32
441,448
+0.18(+1.05%)
Nov 25, 2009
17.20
17.32
17.04
17.14
255,297
-0.13(-0.77%)
Nov 24, 2009
17.43
17.52
17.21
17.27
348,683
-0.25(-1.41%)
Nov 23, 2009
17.45
17.55
17.36
17.52
535,421
+0.19(+1.09%)
Nov 20, 2009
17.53
17.66
17.31
17.33
901,998
-0.32(-1.82%)
Nov 19, 2009
17.88
18.04
17.49
17.65
735,390
-0.36(-2.00%)
Nov 18, 2009
18.07
18.20
17.84
18.01
465,075
-0.19(-1.04%)
Nov 17, 2009
18.67
18.78
18.09
18.20
575,967
-0.54(-2.88%)
Nov 16, 2009
18.65
19.11
18.41
18.74
665,529
+0.12(+0.66%)
Nov 13, 2009
18.66
18.74
18.40
18.62
538,095
-0.23(-1.21%)
Nov 12, 2009
19.22
19.55
18.81
18.84
355,983
-0.42(-2.16%)
Nov 11, 2009
19.54
19.80
19.16
19.26
478,821
-0.23(-1.17%)
Nov 10, 2009
18.38
19.61
18.30
19.49
1,023,255
+1.09(+5.92%)
Nov 09, 2009
19.25
19.37
18.08
18.40
1,203,474
-0.81(-4.19%)
Nov 06, 2009
19.45
19.45
18.83
19.20
783,616
-0.40(-2.03%)
Nov 05, 2009
19.79
20.02
19.54
19.60
519,538
-0.02(-0.10%)
Nov 04, 2009
19.83
20.07
19.51
19.62
720,164
-0.09(-0.48%)
Nov 03, 2009
19.70
19.79
19.27
19.71
883,380
-0.16(-0.81%)
Nov 02, 2009
20.31
20.43
19.18
19.88
945,816
-0.56(-2.74%)
Oct 30, 2009
20.69
21.19
20.09
20.43
966,922
-0.92(-4.30%)
Oct 29, 2009
22.31
22.40
20.71
21.35
1,097,172
-1.35(-5.93%)
Oct 28, 2009
23.27
23.52
22.48
22.70
576,292
-0.59(-2.52%)
Oct 27, 2009
23.57
23.65
22.95
23.29
437,941
-0.21(-0.89%)
Oct 26, 2009
23.85
24.21
23.34
23.50
559,092
-0.18(-0.76%)
Oct 23, 2009
23.86
23.87
23.67
23.68
696,755
-0.57(-2.34%)
Oct 22, 2009
24.41
25.11
24.00
24.24
966,713
-0.28(-1.16%)
Oct 21, 2009
25.35
25.57
24.35
24.53
847,084
-1.00(-3.93%)
Oct 20, 2009
25.70
25.72
23.89
25.53
1,705,224
-0.48(-1.86%)
Oct 19, 2009
25.89
26.05
25.61
26.02
255,340
+0.29(+1.14%)
Oct 16, 2009
26.20
26.33
25.66
25.72
284,090
-0.56(-2.13%)
Oct 15, 2009
26.65
26.73
26.02
26.28
205,284
-0.56(-2.08%)
Oct 14, 2009
26.34
26.90
26.12
26.84
232,631
+0.95(+3.66%)
Oct 13, 2009
26.20
26.35
25.78
25.89
169,121
-0.32(-1.23%)
Oct 12, 2009
26.48
27.11
26.04
26.21
283,000
-0.67(-2.50%)
Oct 09, 2009
26.40
26.95
26.20
26.89
365,205
+0.42(+1.57%)
Oct 08, 2009
26.30
26.78
26.04
26.47
437,899
+0.32(+1.23%)
Oct 07, 2009
25.74
26.15
25.64
26.15
243,713
+0.44(+1.69%)
Oct 06, 2009
26.04
26.23
25.01
25.71
528,785
-0.22(-0.84%)
Oct 05, 2009
25.24
26.37
24.79
25.93
397,650
+0.37(+1.45%)
Oct 02, 2009
25.66
26.41
25.46
25.56
298,013
-0.53(-2.03%)
Oct 01, 2009
26.42
26.57
26.05
26.09
392,544
-0.36(-1.36%)
Sep 30, 2009
26.86
26.91
26.10
26.45
311,586
-0.27(-0.99%)
Sep 29, 2009
26.35
26.94
26.13
26.72
435,392
+0.42(+1.59%)
Sep 28, 2009
25.45
26.30
25.45
26.30
252,340
+0.97(+3.81%)
Sep 25, 2009
25.82
25.84
25.10
25.33
258,665
-0.47(-1.84%)
Sep 24, 2009
26.54
26.69
25.68
25.81
556,574
-0.64(-2.44%)
Sep 23, 2009
27.20
27.32
26.45
26.45
350,534
-0.85(-3.12%)
Sep 22, 2009
27.26
27.34
26.69
27.30
328,833
+0.19(+0.70%)
Sep 21, 2009
26.27
27.38
26.27
27.11
693,793
+0.66(+2.51%)
Sep 18, 2009
26.56
26.83
26.03
26.45
702,354
-0.13(-0.50%)
Sep 17, 2009
25.10
26.86
24.94
26.58
1,435,028
+2.14(+8.76%)
Sep 16, 2009
24.54
25.23
24.24
24.44
545,945
-0.07(-0.27%)
Sep 15, 2009
24.10
24.61
23.70
24.51
473,987
+0.45(+1.89%)
Sep 14, 2009
24.08
24.36
23.79
24.05
357,929
-0.33(-1.36%)
Sep 11, 2009
24.72
25.09
24.30
24.39
474,851
-0.26(-1.04%)
Sep 10, 2009
24.51
24.65
24.17
24.64
464,847
+0.23(+0.93%)
Sep 09, 2009
23.22
24.43
23.22
24.41
391,029
+0.51(+2.14%)
Sep 08, 2009
22.93
23.91
22.81
23.90
311,953
+1.17(+5.13%)
Sep 04, 2009
22.72
22.90
22.40
22.74
185,200
-0.09(-0.41%)
Sep 03, 2009
22.45
22.84
22.22
22.83
207,527
+0.62(+2.77%)
Sep 02, 2009
22.26
22.72
22.09
22.22
415,528
-0.22(-0.97%)
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
.