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, 2016
19.18
19.18
19.18
0
-0.20(-1.05%)
Dec 29, 2016
19.46
19.62
19.18
19.38
91,475
-0.01(-0.05%)
Dec 28, 2016
19.73
19.77
19.31
19.39
102,734
-0.31(-1.58%)
Dec 27, 2016
19.71
19.86
19.62
19.71
91,807
+0.00(+0.00%)
Dec 23, 2016
19.71
19.71
19.71
0
+0.01(+0.05%)
Dec 22, 2016
20.18
20.19
19.63
19.70
184,662
-0.51(-2.55%)
Dec 21, 2016
20.06
20.51
19.90
20.21
212,085
+0.11(+0.53%)
Dec 20, 2016
19.65
20.11
19.50
20.10
200,538
+0.61(+3.14%)
Dec 19, 2016
19.65
19.86
19.46
19.49
164,904
-0.15(-0.74%)
Dec 16, 2016
19.87
19.96
19.56
19.64
728,584
-0.09(-0.44%)
Dec 15, 2016
19.75
20.08
19.64
19.72
225,301
+0.09(+0.45%)
Dec 14, 2016
19.82
20.03
19.63
19.64
146,551
-0.18(-0.93%)
Dec 13, 2016
19.87
20.12
19.70
19.82
257,008
+0.12(+0.59%)
Dec 12, 2016
19.72
19.89
19.55
19.71
210,004
-0.13(-0.64%)
Dec 09, 2016
20.03
20.14
19.65
19.83
297,208
+0.06(+0.29%)
Dec 08, 2016
18.79
19.95
18.79
19.77
362,101
+1.11(+5.93%)
Dec 07, 2016
18.63
18.77
18.41
18.67
164,188
-0.08(-0.41%)
Dec 06, 2016
18.77
18.83
18.44
18.74
190,713
+0.09(+0.47%)
Dec 05, 2016
18.27
18.71
18.27
18.66
223,804
+0.54(+3.00%)
Dec 02, 2016
18.37
18.38
17.98
18.11
202,840
-0.20(-1.11%)
Dec 01, 2016
18.28
18.59
18.28
18.32
265,477
+0.20(+1.13%)
Nov 30, 2016
18.27
18.45
18.10
18.11
230,111
-0.03(-0.16%)
Nov 29, 2016
18.58
18.68
18.13
18.14
288,770
-0.34(-1.84%)
Nov 28, 2016
18.76
18.88
18.46
18.48
177,957
-0.33(-1.76%)
Nov 25, 2016
18.75
18.98
18.70
18.81
77,004
-0.01(-0.05%)
Nov 23, 2016
18.82
18.82
18.82
0
+0.00(+0.00%)
Nov 22, 2016
18.82
19.05
18.70
18.82
234,209
+0.09(+0.47%)
Nov 21, 2016
18.90
18.92
18.65
18.73
184,149
-0.08(-0.41%)
Nov 18, 2016
18.71
19.12
18.69
18.81
235,768
+0.15(+0.83%)
Nov 17, 2016
19.11
19.31
18.57
18.66
243,867
-0.48(-2.53%)
Nov 16, 2016
18.78
19.30
18.78
19.14
199,898
+0.36(+1.91%)
Nov 15, 2016
18.69
18.84
18.38
18.78
240,352
-0.03(-0.15%)
Nov 14, 2016
17.89
19.22
17.89
18.81
407,210
+0.93(+5.20%)
Nov 11, 2016
17.84
18.14
17.78
17.88
455,707
-0.02(-0.11%)
Nov 10, 2016
17.04
18.35
17.04
17.90
573,350
+1.05(+6.20%)
Nov 09, 2016
14.72
16.93
14.72
16.86
467,246
+1.60(+10.47%)
Nov 08, 2016
15.11
15.30
15.05
15.26
241,958
+0.07(+0.45%)
Nov 07, 2016
15.01
15.27
15.00
15.19
161,969
+0.46(+3.16%)
Nov 04, 2016
14.65
14.88
14.62
14.73
131,621
+0.05(+0.33%)
Nov 03, 2016
14.71
14.72
14.56
14.68
145,134
+0.04(+0.26%)
Nov 02, 2016
14.84
14.87
14.63
14.64
115,783
-0.24(-1.63%)
Nov 01, 2016
14.89
14.99
14.81
14.88
158,845
+0.06(+0.39%)
Oct 31, 2016
14.98
15.00
14.80
14.82
134,759
-0.07(-0.45%)
Oct 28, 2016
15.07
15.11
14.85
14.89
258,690
-0.18(-1.22%)
Oct 27, 2016
15.29
15.29
15.05
15.07
140,735
-0.11(-0.70%)
Oct 26, 2016
15.51
15.51
15.17
15.18
178,481
-0.32(-2.06%)
Oct 25, 2016
15.76
15.81
15.50
15.50
88,945
-0.29(-1.84%)
Oct 24, 2016
16.13
16.13
15.77
15.79
136,106
-0.18(-1.15%)
Oct 21, 2016
15.66
16.00
15.58
15.97
126,195
+0.16(+1.04%)
Oct 20, 2016
15.73
15.83
15.67
15.81
136,974
+0.02(+0.12%)
Oct 19, 2016
15.64
15.85
15.58
15.79
190,802
+0.22(+1.43%)
Oct 18, 2016
15.64
15.68
15.45
15.57
259,951
+0.17(+1.13%)
Oct 17, 2016
15.53
15.61
15.38
15.39
140,624
-0.17(-1.12%)
Oct 14, 2016
15.81
15.83
15.38
15.57
243,085
-0.08(-0.50%)
Oct 13, 2016
15.66
15.84
15.55
15.65
333,404
-0.17(-1.10%)
Oct 12, 2016
16.13
16.13
15.76
15.82
267,462
-0.29(-1.80%)
Oct 11, 2016
16.36
16.39
15.90
16.11
348,722
-0.28(-1.71%)
Oct 10, 2016
16.83
16.83
16.35
16.39
526,044
-0.32(-1.91%)
Oct 07, 2016
16.59
16.78
16.47
16.71
182,249
+0.15(+0.94%)
Oct 06, 2016
16.60
16.60
16.40
16.56
139,008
-0.03(-0.17%)
Oct 05, 2016
16.49
16.72
16.48
16.58
129,398
+0.16(+1.00%)
Oct 04, 2016
16.38
16.50
16.24
16.42
160,003
+0.11(+0.65%)
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
.