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 29, 2006
40.97
41.08
40.50
40.62
391,395
-0.45(-1.08%)
Dec 28, 2006
41.14
41.25
40.69
41.07
507,505
-0.08(-0.18%)
Dec 27, 2006
40.88
41.32
40.78
41.14
547,193
+0.55(+1.35%)
Dec 26, 2006
40.55
40.82
40.24
40.60
481,750
-0.17(-0.42%)
Dec 22, 2006
40.91
41.21
40.57
40.77
367,857
-0.24(-0.58%)
Dec 21, 2006
41.03
41.49
40.63
41.00
738,880
-0.16(-0.39%)
Dec 20, 2006
39.70
41.21
39.52
41.16
856,046
+1.47(+3.70%)
Dec 19, 2006
40.71
41.00
39.48
39.70
1,216,514
-1.50(-3.63%)
Dec 18, 2006
40.96
41.49
40.94
41.19
705,736
+0.14(+0.35%)
Dec 15, 2006
40.96
41.78
40.78
41.05
875,468
+0.09(+0.21%)
Dec 14, 2006
41.04
41.37
40.50
40.96
768,647
-0.08(-0.18%)
Dec 13, 2006
41.95
42.31
40.92
41.04
918,323
-0.75(-1.79%)
Dec 12, 2006
42.44
43.23
41.59
41.79
1,916,551
+1.29(+3.18%)
Dec 11, 2006
41.56
41.77
40.43
40.50
1,242,691
-1.37(-3.28%)
Dec 08, 2006
40.75
42.35
40.75
41.87
2,689,948
+2.15(+5.41%)
Dec 07, 2006
38.70
40.30
38.70
39.72
2,608,671
+1.02(+2.64%)
Dec 06, 2006
36.25
39.79
36.25
38.70
3,160,087
+2.37(+6.52%)
Dec 05, 2006
35.48
36.64
35.24
36.33
1,394,267
+1.09(+3.09%)
Dec 04, 2006
34.10
35.38
33.89
35.24
972,155
+0.27(+0.79%)
Dec 01, 2006
34.77
35.49
34.46
34.97
723,680
-0.56(-1.57%)
Nov 30, 2006
35.79
35.86
35.30
35.53
645,042
-0.27(-0.74%)
Nov 29, 2006
36.12
36.48
35.06
35.79
869,873
-0.32(-0.89%)
Nov 28, 2006
35.53
36.69
35.39
36.11
733,075
+0.42(+1.17%)
Nov 27, 2006
37.81
37.81
35.39
35.70
837,468
-2.11(-5.59%)
Nov 24, 2006
37.67
37.90
37.04
37.81
178,070
+0.14(+0.38%)
Nov 22, 2006
37.99
38.40
37.24
37.67
947,878
-0.32(-0.85%)
Nov 21, 2006
37.18
37.99
37.18
37.99
1,042,982
+0.95(+2.56%)
Nov 20, 2006
38.28
38.28
36.87
37.04
595,221
-0.43(-1.14%)
Nov 17, 2006
37.14
39.33
36.95
37.47
1,414,745
+1.23(+3.40%)
Nov 16, 2006
36.40
36.46
35.65
36.24
1,069,054
-0.48(-1.32%)
Nov 15, 2006
35.58
36.93
35.56
36.72
1,259,580
+1.18(+3.33%)
Nov 14, 2006
35.53
36.00
34.68
35.54
2,590,832
+0.33(+0.94%)
Nov 13, 2006
37.41
37.46
34.94
35.20
2,415,612
-2.21(-5.90%)
Nov 10, 2006
37.85
37.99
36.99
37.41
880,745
-0.47(-1.25%)
Nov 09, 2006
38.90
39.16
37.85
37.89
943,972
-0.92(-2.37%)
Nov 08, 2006
38.46
39.62
38.17
38.80
601,343
-0.04(-0.10%)
Nov 07, 2006
38.72
39.67
38.56
38.84
596,698
+0.12(+0.32%)
Nov 06, 2006
39.56
39.66
38.16
38.72
1,283,435
-0.98(-2.46%)
Nov 03, 2006
40.54
40.54
39.16
39.70
1,639,681
+0.14(+0.36%)
Nov 02, 2006
42.36
42.73
37.03
39.55
6,367,357
-4.03(-9.24%)
Nov 01, 2006
44.48
44.91
43.45
43.58
699,297
-0.66(-1.50%)
Oct 31, 2006
45.06
45.38
44.20
44.24
490,722
-0.88(-1.95%)
Oct 30, 2006
45.00
45.40
44.76
45.12
196,753
+0.03(+0.06%)
Oct 27, 2006
45.81
46.28
45.03
45.10
277,608
-0.85(-1.86%)
Oct 26, 2006
45.95
46.07
45.41
45.95
242,352
+0.56(+1.23%)
Oct 25, 2006
44.98
45.78
44.98
45.39
260,402
+0.15(+0.34%)
Oct 24, 2006
45.38
45.66
44.91
45.24
161,709
-0.27(-0.60%)
Oct 23, 2006
45.33
45.71
45.05
45.51
213,219
+0.03(+0.06%)
Oct 20, 2006
45.75
45.84
45.26
45.48
249,847
-0.27(-0.60%)
Oct 19, 2006
46.05
46.05
45.53
45.76
514,260
-0.53(-1.15%)
Oct 18, 2006
45.99
46.71
45.91
46.29
490,405
+0.78(+1.71%)
Oct 17, 2006
45.52
46.01
44.73
45.51
613,482
+0.09(+0.21%)
Oct 16, 2006
46.14
46.14
45.17
45.42
477,316
-0.81(-1.76%)
Oct 13, 2006
46.16
46.33
45.85
46.23
401,317
+0.09(+0.18%)
Oct 12, 2006
46.42
46.63
45.65
46.15
612,743
-0.18(-0.39%)
Oct 11, 2006
46.29
46.54
45.49
46.33
537,060
-0.34(-0.73%)
Oct 10, 2006
47.40
47.69
46.52
46.67
702,147
-0.72(-1.52%)
Oct 09, 2006
46.00
47.58
45.96
47.39
1,420,973
+1.61(+3.52%)
Oct 06, 2006
45.95
46.23
45.18
45.78
766,324
-0.17(-0.37%)
Oct 05, 2006
43.58
46.02
43.54
45.95
1,525,683
+3.38(+7.95%)
Oct 04, 2006
41.14
42.72
41.07
42.57
875,573
+1.18(+2.86%)
Oct 03, 2006
41.69
41.86
41.29
41.38
645,887
-0.55(-1.31%)
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
.