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, 2010
14.04
14.12
13.90
13.93
419,464
-0.25(-1.74%)
Nov 29, 2010
14.11
14.22
13.99
14.17
206,013
-0.02(-0.13%)
Nov 26, 2010
14.14
14.31
14.13
14.19
71,784
-0.06(-0.40%)
Nov 24, 2010
14.13
14.25
14.25
14.25
231,716
+0.22(+1.55%)
Nov 23, 2010
14.24
14.34
13.93
14.03
449,272
-0.37(-2.57%)
Nov 22, 2010
14.50
14.50
14.30
14.40
251,506
-0.10(-0.72%)
Nov 19, 2010
14.42
14.57
14.42
14.50
224,976
+0.03(+0.20%)
Nov 18, 2010
14.48
14.59
14.43
14.48
269,753
+0.12(+0.86%)
Nov 17, 2010
14.39
14.39
14.24
14.35
148,687
+0.00(+0.00%)
Nov 16, 2010
14.67
14.75
14.27
14.35
326,629
-0.42(-2.82%)
Nov 15, 2010
14.48
14.82
14.48
14.77
358,608
+0.33(+2.30%)
Nov 12, 2010
14.84
14.98
14.36
14.44
548,282
-0.56(-3.73%)
Nov 11, 2010
14.71
15.03
14.71
15.00
268,688
+0.16(+1.09%)
Nov 10, 2010
14.90
14.92
14.71
14.84
372,751
-0.01(-0.06%)
Nov 09, 2010
14.63
15.15
14.60
14.85
656,867
+0.32(+2.22%)
Nov 08, 2010
14.44
14.59
14.35
14.52
210,520
+0.06(+0.39%)
Nov 05, 2010
14.16
14.53
14.16
14.47
386,531
+0.32(+2.28%)
Nov 04, 2010
13.90
14.16
13.82
14.14
319,502
+0.42(+3.04%)
Nov 03, 2010
13.66
13.76
13.59
13.73
199,794
+0.11(+0.84%)
Nov 02, 2010
13.53
13.61
13.47
13.61
241,831
+0.20(+1.48%)
Nov 01, 2010
13.58
13.61
13.31
13.41
481,144
-0.08(-0.56%)
Oct 29, 2010
13.44
13.58
13.44
13.49
236,763
+0.00(+0.00%)
Oct 28, 2010
13.71
13.76
13.27
13.49
306,248
-0.19(-1.39%)
Oct 27, 2010
13.79
13.84
13.57
13.68
276,960
-0.19(-1.37%)
Oct 25, 2010
14.28
14.38
13.83
13.87
361,326
-0.29(-2.07%)
Oct 22, 2010
14.23
14.30
14.14
14.16
149,422
-0.04(-0.27%)
Oct 21, 2010
14.17
14.25
14.02
14.20
325,039
+0.13(+0.94%)
Oct 20, 2010
14.09
14.15
13.95
14.07
280,339
+0.03(+0.20%)
Oct 19, 2010
13.82
14.26
13.82
14.04
357,603
+0.07(+0.48%)
Oct 18, 2010
13.78
14.00
13.74
13.97
301,178
+0.19(+1.37%)
Oct 15, 2010
13.74
13.81
13.61
13.78
389,784
+0.18(+1.32%)
Oct 14, 2010
13.52
13.67
13.43
13.60
347,384
+0.11(+0.84%)
Oct 13, 2010
13.45
13.57
13.35
13.49
276,365
+0.09(+0.71%)
Oct 12, 2010
13.32
13.42
13.24
13.40
272,194
+0.07(+0.50%)
Oct 11, 2010
13.28
13.40
13.23
13.33
221,886
+0.00(+0.00%)
Oct 08, 2010
13.33
13.49
13.23
13.33
293,331
+0.04(+0.29%)
Oct 07, 2010
13.40
13.56
13.23
13.29
909
-0.10(-0.78%)
Oct 06, 2010
13.39
13.50
13.28
13.40
385,383
+0.02(+0.14%)
Oct 05, 2010
13.35
13.39
13.16
13.38
505,356
+0.14(+1.07%)
Oct 04, 2010
13.46
13.56
13.17
13.23
340,373
-0.30(-2.24%)
Oct 01, 2010
13.54
13.62
13.44
13.54
325,959
+0.06(+0.47%)
Sep 30, 2010
13.47
13.96
13.44
13.47
694,734
-0.37(-2.65%)
Sep 29, 2010
13.86
13.99
13.76
13.84
232,921
-0.09(-0.68%)
Sep 28, 2010
13.94
13.96
13.81
13.94
9,258
+0.03(+0.20%)
Sep 27, 2010
14.13
14.13
13.85
13.91
224,786
-0.22(-1.54%)
Sep 24, 2010
13.81
14.13
13.70
14.13
286,565
+0.47(+3.47%)
Sep 23, 2010
13.86
14.03
13.64
13.65
1,779
-0.37(-2.64%)
Sep 22, 2010
14.13
14.37
13.95
14.02
289,330
-0.19(-1.33%)
Sep 21, 2010
14.18
14.32
14.15
14.21
288,084
-0.01(-0.07%)
Sep 20, 2010
13.86
14.22
13.75
14.22
363,917
+0.36(+2.60%)
Sep 17, 2010
13.86
13.88
13.63
13.86
618,852
+0.08(+0.55%)
Sep 15, 2010
13.62
13.84
13.61
13.78
276,431
+0.06(+0.41%)
Sep 14, 2010
13.60
13.79
13.54
13.73
332,159
+0.05(+0.35%)
Sep 13, 2010
13.67
13.71
13.58
13.68
432,199
+0.14(+1.05%)
Sep 10, 2010
13.49
13.65
13.42
13.54
509,523
+0.04(+0.28%)
Sep 09, 2010
13.48
13.55
13.26
13.50
878,285
+0.32(+2.44%)
Sep 08, 2010
12.96
13.26
12.95
13.18
607,340
+0.26(+1.98%)
Sep 07, 2010
12.86
12.99
12.79
12.92
1,448
+0.01(+0.07%)
Sep 03, 2010
12.98
13.05
12.88
12.91
574,282
+0.04(+0.29%)
Sep 02, 2010
13.00
13.05
12.80
12.87
915
-0.16(-1.24%)
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
.