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 (%)
Dec 31, 2002
21.32
21.41
21.03
21.18
349,279
-0.14(-0.67%)
Dec 30, 2002
21.13
21.33
21.03
21.33
288,902
+0.38(+1.81%)
Dec 27, 2002
21.17
21.60
20.85
20.95
264,413
-0.56(-2.60%)
Dec 26, 2002
21.13
21.79
21.13
21.51
312,440
+0.41(+1.93%)
Dec 24, 2002
21.10
21.38
21.03
21.10
120,754
-0.04(-0.18%)
Dec 23, 2002
21.13
21.34
20.86
21.14
318,352
-0.12(-0.58%)
Dec 20, 2002
20.94
21.38
20.78
21.26
523,549
+0.46(+2.23%)
Dec 19, 2002
20.65
21.07
20.56
20.80
575,482
+0.14(+0.69%)
Dec 18, 2002
20.83
20.84
20.61
20.65
463,278
-0.18(-0.86%)
Dec 17, 2002
21.11
21.69
20.73
20.83
599,443
-0.27(-1.30%)
Dec 16, 2002
21.60
21.61
20.93
21.11
559,121
-0.49(-2.28%)
Dec 13, 2002
21.70
21.79
21.51
21.60
292,068
-0.28(-1.30%)
Dec 12, 2002
22.03
22.22
21.79
21.88
474,361
-0.05(-0.22%)
Dec 11, 2002
21.60
22.22
21.51
21.93
620,659
+0.05(+0.22%)
Dec 10, 2002
20.23
22.07
20.23
21.88
1,443,139
+1.70(+8.40%)
Dec 09, 2002
22.75
22.75
19.33
20.19
3,662,842
-2.55(-11.21%)
Dec 06, 2002
23.66
23.66
20.98
22.74
3,128,104
-0.91(-3.85%)
Dec 05, 2002
25.01
25.01
23.50
23.65
1,834,535
-3.21(-11.96%)
Dec 04, 2002
27.56
27.56
26.80
26.86
398,890
-0.71(-2.58%)
Dec 03, 2002
27.72
28.18
27.00
27.57
311,807
-0.24(-0.85%)
Dec 02, 2002
28.33
28.71
27.27
27.81
379,045
-0.11(-0.41%)
Nov 29, 2002
28.06
28.42
27.91
27.92
128,248
-0.13(-0.47%)
Nov 27, 2002
27.14
28.38
27.14
28.05
302,202
+1.05(+3.89%)
Nov 26, 2002
27.48
27.65
26.93
27.00
416,834
-0.48(-1.76%)
Nov 25, 2002
27.39
27.70
27.09
27.48
274,863
+0.19(+0.69%)
Nov 22, 2002
27.19
27.68
26.91
27.29
382,317
-0.13(-0.48%)
Nov 21, 2002
26.11
27.43
25.96
27.43
654,331
+1.32(+5.04%)
Nov 20, 2002
25.39
26.11
25.38
26.11
753,763
+0.58(+2.26%)
Nov 19, 2002
26.20
26.20
25.53
25.53
171,209
-0.67(-2.57%)
Nov 18, 2002
26.28
26.95
25.96
26.20
357,829
-0.04(-0.14%)
Nov 15, 2002
25.98
26.53
25.81
26.24
369,440
+0.18(+0.69%)
Nov 14, 2002
25.15
26.28
25.15
26.06
274,863
+1.21(+4.88%)
Nov 13, 2002
24.93
25.49
24.64
24.85
388,440
-0.10(-0.42%)
Nov 12, 2002
24.68
25.56
24.68
24.95
573,371
+0.65(+2.69%)
Nov 11, 2002
25.11
25.25
24.25
24.30
447,761
-0.99(-3.90%)
Nov 08, 2002
26.10
26.10
25.11
25.29
668,898
-0.81(-3.12%)
Nov 07, 2002
26.05
26.43
25.63
26.10
872,301
+0.76(+2.99%)
Nov 06, 2002
27.28
27.29
24.99
25.34
1,965,211
-2.50(-8.98%)
Nov 05, 2002
29.27
29.51
27.83
27.84
1,067,154
-3.32(-10.64%)
Nov 04, 2002
31.50
31.61
30.79
31.16
727,164
-0.45(-1.41%)
Nov 01, 2002
30.13
31.60
29.93
31.60
239,397
+1.38(+4.58%)
Oct 31, 2002
30.32
30.53
30.20
30.22
183,242
-0.09(-0.31%)
Oct 30, 2002
30.33
30.71
30.22
30.32
242,775
+0.00(+0.00%)
Oct 29, 2002
30.27
30.44
29.89
30.32
280,352
-0.01(-0.03%)
Oct 28, 2002
30.55
30.79
30.03
30.33
363,740
-0.05(-0.16%)
Oct 25, 2002
29.13
30.47
29.06
30.37
306,107
+1.11(+3.79%)
Oct 24, 2002
29.98
30.06
29.14
29.26
203,297
-0.57(-1.91%)
Oct 23, 2002
30.08
30.08
29.08
29.83
267,052
-0.58(-1.90%)
Oct 22, 2002
31.17
31.17
30.00
30.41
527,349
-0.91(-2.90%)
Oct 21, 2002
29.86
31.50
29.80
31.32
385,801
+1.30(+4.32%)
Oct 18, 2002
28.61
30.50
28.52
30.02
415,462
+1.22(+4.24%)
Oct 17, 2002
27.38
28.86
27.38
28.80
563,343
+1.80(+6.67%)
Oct 16, 2002
27.77
27.81
27.00
27.00
398,995
-0.76(-2.73%)
Oct 15, 2002
28.42
28.84
27.76
27.76
857,840
+0.09(+0.34%)
Oct 14, 2002
27.12
28.51
26.91
27.66
459,689
+0.51(+1.88%)
Oct 11, 2002
27.33
28.67
27.02
27.15
373,662
+0.77(+2.91%)
Oct 10, 2002
24.63
26.48
24.35
26.38
477,105
+1.97(+8.07%)
Oct 09, 2002
26.53
26.67
23.64
24.41
834,618
-1.88(-7.14%)
Oct 08, 2002
24.84
26.67
24.39
26.29
693,914
+1.21(+4.84%)
Oct 07, 2002
26.01
26.02
24.95
25.08
420,845
-1.02(-3.92%)
Oct 04, 2002
27.16
27.20
25.53
26.10
356,140
-1.06(-3.91%)
Oct 03, 2002
28.01
28.04
27.11
27.16
637,231
-0.83(-2.98%)
Oct 02, 2002
28.55
28.99
27.98
28.00
399,628
-0.57(-1.99%)
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
.