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, 2013
19.42
19.48
19.48
19.48
219,553
+0.05(+0.24%)
Dec 30, 2013
19.42
19.53
19.29
19.43
124,907
-0.03(-0.15%)
Dec 27, 2013
19.45
19.60
19.37
19.46
155,496
+0.06(+0.29%)
Dec 26, 2013
19.56
19.77
19.31
19.40
162,850
-0.03(-0.15%)
Dec 24, 2013
19.44
19.62
19.33
19.43
150,405
+0.01(+0.05%)
Dec 23, 2013
19.09
19.44
19.06
19.42
367,415
+0.43(+2.24%)
Dec 20, 2013
18.71
19.23
18.71
18.99
414,085
+0.35(+1.88%)
Dec 19, 2013
18.78
19.09
18.53
18.64
214,635
-0.12(-0.66%)
Dec 18, 2013
18.63
18.87
18.33
18.77
320,725
+0.12(+0.66%)
Dec 17, 2013
18.50
18.72
18.24
18.64
176,161
+0.09(+0.51%)
Dec 16, 2013
18.67
18.80
18.46
18.55
202,624
-0.09(-0.46%)
Dec 13, 2013
18.90
18.95
18.61
18.63
218,290
-0.22(-1.16%)
Dec 12, 2013
18.81
19.10
18.73
18.85
236,872
+0.03(+0.15%)
Dec 11, 2013
19.18
19.29
18.72
18.82
312,209
-0.35(-1.83%)
Dec 10, 2013
18.39
19.35
18.38
19.17
385,869
+0.78(+4.22%)
Dec 09, 2013
18.54
18.57
18.09
18.40
224,534
-0.15(-0.82%)
Dec 06, 2013
18.40
18.72
18.36
18.55
186,691
+0.19(+1.03%)
Dec 05, 2013
18.62
18.62
18.27
18.36
175,524
-0.34(-1.82%)
Dec 04, 2013
18.32
18.75
18.26
18.70
204,541
+0.27(+1.44%)
Dec 03, 2013
18.25
18.52
18.09
18.44
233,722
+0.10(+0.57%)
Dec 02, 2013
18.56
18.58
18.17
18.33
202,710
-0.23(-1.23%)
Nov 29, 2013
18.63
18.81
18.48
18.56
59,995
-0.03(-0.15%)
Nov 27, 2013
18.49
18.65
18.34
18.59
132,692
+0.08(+0.41%)
Nov 26, 2013
18.50
18.68
18.44
18.51
181,159
+0.08(+0.41%)
Nov 25, 2013
18.53
18.69
18.39
18.44
158,065
-0.01(-0.05%)
Nov 22, 2013
18.66
18.74
18.43
18.45
187,360
-0.22(-1.17%)
Nov 21, 2013
18.16
18.71
18.16
18.66
240,101
+0.58(+3.20%)
Nov 20, 2013
17.82
18.17
17.82
18.09
208,795
+0.23(+1.27%)
Nov 19, 2013
17.45
18.00
17.39
17.86
333,543
+0.38(+2.17%)
Nov 18, 2013
17.60
17.86
17.36
17.48
187,783
-0.09(-0.54%)
Nov 15, 2013
17.35
17.63
17.14
17.57
164,522
+0.22(+1.26%)
Nov 14, 2013
17.67
17.87
17.21
17.36
216,527
-0.29(-1.66%)
Nov 13, 2013
17.46
17.71
17.23
17.65
204,517
+0.10(+0.59%)
Nov 12, 2013
17.37
17.64
17.23
17.55
150,816
+0.15(+0.87%)
Nov 11, 2013
17.30
17.42
17.22
17.39
200,978
+0.00(+0.00%)
Nov 08, 2013
16.39
17.44
16.39
17.39
335,791
+0.99(+6.07%)
Nov 07, 2013
16.47
16.63
16.32
16.40
334,583
-0.05(-0.29%)
Nov 06, 2013
16.24
16.45
16.11
16.45
171,953
+0.28(+1.76%)
Nov 05, 2013
16.10
16.29
16.04
16.16
192,861
+0.00(+0.00%)
Nov 04, 2013
15.95
16.16
15.77
16.16
229,213
+0.19(+1.19%)
Nov 01, 2013
15.24
15.99
15.07
15.97
418,473
+0.80(+5.24%)
Oct 31, 2013
15.44
15.85
14.89
15.18
482,765
-0.19(-1.23%)
Oct 30, 2013
15.68
15.93
15.14
15.37
325,735
-0.26(-1.64%)
Oct 29, 2013
15.40
15.63
15.36
15.62
155,367
+0.23(+1.48%)
Oct 28, 2013
15.34
15.43
15.21
15.39
157,494
+0.09(+0.56%)
Oct 25, 2013
15.62
15.62
15.25
15.31
139,736
-0.27(-1.70%)
Oct 24, 2013
15.57
15.65
15.46
15.57
142,900
+0.03(+0.18%)
Oct 23, 2013
15.44
15.67
15.21
15.55
206,881
+0.05(+0.31%)
Oct 22, 2013
15.45
15.60
15.32
15.50
194,455
+0.15(+0.99%)
Oct 21, 2013
15.56
15.62
15.30
15.35
193,882
-0.17(-1.10%)
Oct 18, 2013
15.32
15.55
15.17
15.52
271,815
+0.33(+2.18%)
Oct 17, 2013
15.11
15.27
15.06
15.19
232,090
-0.04(-0.25%)
Oct 16, 2013
15.05
15.22
14.91
15.22
197,690
+0.21(+1.39%)
Oct 15, 2013
15.16
15.42
14.98
15.02
192,115
-0.14(-0.94%)
Oct 14, 2013
15.08
15.25
14.94
15.16
200,348
+0.02(+0.13%)
Oct 11, 2013
15.02
15.27
14.94
15.14
139,337
+0.05(+0.31%)
Oct 10, 2013
15.03
15.21
14.96
15.09
182,631
+0.29(+1.98%)
Oct 09, 2013
14.84
15.20
14.74
14.80
474,021
+0.07(+0.45%)
Oct 08, 2013
14.31
14.85
14.29
14.73
518,397
+0.49(+3.46%)
Oct 07, 2013
14.32
14.45
14.20
14.24
270,563
-0.14(-0.99%)
Oct 04, 2013
14.01
14.47
13.96
14.38
180,296
+0.34(+2.43%)
Oct 03, 2013
14.29
14.46
13.89
14.04
415,719
-0.34(-2.37%)
Oct 02, 2013
14.84
14.99
14.32
14.38
341,109
-0.56(-3.74%)
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
.