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 30, 2005
34.39
34.39
33.17
33.58
442,589
-0.86(-2.50%)
Dec 29, 2005
34.34
34.58
34.18
34.44
297,557
+0.04(+0.11%)
Dec 28, 2005
34.49
34.77
33.92
34.40
353,607
-0.14(-0.41%)
Dec 27, 2005
35.17
35.28
34.54
34.54
282,146
-0.61(-1.73%)
Dec 23, 2005
34.93
35.38
34.93
35.15
114,526
+0.24(+0.68%)
Dec 22, 2005
34.39
35.10
34.22
34.91
407,439
+0.23(+0.66%)
Dec 21, 2005
34.92
35.29
34.30
34.68
389,179
-0.12(-0.35%)
Dec 20, 2005
34.64
35.01
34.27
34.81
311,385
+0.11(+0.33%)
Dec 19, 2005
35.05
35.20
34.14
34.69
453,461
-0.42(-1.19%)
Dec 16, 2005
35.69
36.05
35.07
35.11
689,481
-0.49(-1.38%)
Dec 15, 2005
35.59
36.07
35.12
35.60
628,154
+0.00(+0.00%)
Dec 14, 2005
37.06
37.06
35.16
35.60
782,158
-1.46(-3.94%)
Dec 13, 2005
38.01
38.02
36.06
37.06
645,676
-1.00(-2.64%)
Dec 12, 2005
38.22
38.65
37.94
38.07
419,895
-0.14(-0.37%)
Dec 09, 2005
37.72
38.21
37.22
38.21
333,762
+0.49(+1.31%)
Dec 08, 2005
37.92
38.04
36.96
37.72
429,817
-0.20(-0.52%)
Dec 07, 2005
38.22
38.39
37.53
37.91
483,227
-0.29(-0.77%)
Dec 06, 2005
38.69
38.73
37.75
38.21
616,332
-0.40(-1.03%)
Dec 05, 2005
38.56
38.75
37.99
38.61
481,222
+0.22(+0.57%)
Dec 02, 2005
37.71
38.39
37.59
38.39
588,149
+0.71(+1.89%)
Dec 01, 2005
36.85
37.75
36.90
37.68
549,093
+0.83(+2.26%)
Nov 30, 2005
36.64
37.11
36.25
36.84
625,937
+0.15(+0.41%)
Nov 29, 2005
35.55
36.89
35.55
36.69
849,818
+1.38(+3.92%)
Nov 28, 2005
37.52
37.62
35.25
35.31
764,002
-1.89(-5.09%)
Nov 25, 2005
37.04
37.32
37.01
37.20
108,721
+0.19(+0.51%)
Nov 23, 2005
36.47
37.46
36.47
37.01
482,594
+0.51(+1.40%)
Nov 22, 2005
35.82
36.62
35.56
36.50
795,563
+0.74(+2.07%)
Nov 21, 2005
35.43
35.92
35.06
35.76
266,947
+0.42(+1.18%)
Nov 18, 2005
35.24
35.42
34.89
35.35
292,596
+0.32(+0.92%)
Nov 17, 2005
33.72
35.12
33.72
35.02
505,816
+1.54(+4.61%)
Nov 16, 2005
34.07
34.19
33.29
33.48
366,907
-0.63(-1.83%)
Nov 15, 2005
34.68
34.66
34.00
34.11
401,106
-0.59(-1.69%)
Nov 14, 2005
35.46
35.50
33.94
34.69
719,564
-0.91(-2.55%)
Nov 11, 2005
35.11
35.68
35.15
35.60
382,740
+0.50(+1.43%)
Nov 10, 2005
34.93
35.28
34.58
35.10
395,512
+0.31(+0.90%)
Nov 09, 2005
33.76
35.03
33.99
34.79
1,072,115
+1.03(+3.06%)
Nov 08, 2005
32.91
33.80
32.69
33.76
1,033,799
+0.83(+2.53%)
Nov 07, 2005
32.96
33.11
32.49
32.92
530,199
-0.03(-0.09%)
Nov 04, 2005
33.06
33.31
32.76
32.95
445,545
-0.10(-0.32%)
Nov 03, 2005
32.38
33.27
32.38
33.05
826,490
+0.91(+2.83%)
Nov 02, 2005
31.03
32.38
31.03
32.14
642,931
+1.12(+3.60%)
Nov 01, 2005
30.84
31.11
30.22
31.03
436,678
+0.23(+0.74%)
Oct 31, 2005
30.09
31.10
30.09
30.80
812,241
+0.95(+3.17%)
Oct 28, 2005
29.94
30.18
29.06
29.85
513,099
+0.15(+0.51%)
Oct 27, 2005
29.84
30.39
29.43
29.70
779,413
+0.43(+1.46%)
Oct 26, 2005
29.20
29.55
28.99
29.27
525,555
+0.09(+0.29%)
Oct 25, 2005
28.80
29.68
28.62
29.19
382,106
+0.37(+1.28%)
Oct 24, 2005
28.47
28.88
28.25
28.82
375,140
+0.54(+1.91%)
Oct 21, 2005
27.95
28.47
27.89
28.28
251,324
+0.50(+1.81%)
Oct 20, 2005
28.14
28.43
27.56
27.78
201,186
-0.36(-1.28%)
Oct 19, 2005
27.14
28.16
26.78
28.14
359,940
+0.85(+3.13%)
Oct 18, 2005
28.04
28.04
27.21
27.28
342,418
-0.85(-3.03%)
Oct 17, 2005
27.70
28.22
27.68
28.14
310,118
+0.36(+1.30%)
Oct 14, 2005
27.24
27.94
27.06
27.78
319,302
+0.59(+2.16%)
Oct 13, 2005
27.42
27.89
27.06
27.19
368,279
-0.22(-0.80%)
Oct 12, 2005
27.61
27.91
26.88
27.41
438,472
-0.29(-1.06%)
Oct 11, 2005
27.85
28.28
27.52
27.70
370,179
+0.00(+0.00%)
Oct 10, 2005
28.23
28.25
27.03
27.70
285,102
-0.31(-1.12%)
Oct 07, 2005
27.48
28.28
27.18
28.01
375,984
+0.55(+2.00%)
Oct 06, 2005
28.46
28.72
27.05
27.46
793,452
-0.99(-3.50%)
Oct 05, 2005
28.51
28.60
28.41
28.46
265,152
-0.05(-0.17%)
Oct 04, 2005
28.14
29.06
28.06
28.51
444,278
+0.41(+1.45%)
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
.