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 (%)
Feb 27, 2004
13.74
13.89
13.65
13.72
722,836
-0.04(-0.28%)
Feb 26, 2004
13.88
13.95
13.60
13.76
2,697,020
-0.07(-0.48%)
Feb 25, 2004
13.88
13.93
13.72
13.82
260,297
+0.02(+0.14%)
Feb 24, 2004
13.95
14.11
13.70
13.80
451,561
-0.07(-0.48%)
Feb 23, 2004
14.16
14.28
13.80
13.87
351,390
-0.24(-1.68%)
Feb 20, 2004
14.33
14.33
13.50
14.11
1,377,801
-0.28(-1.97%)
Feb 19, 2004
14.68
14.77
14.34
14.39
295,657
-0.16(-1.11%)
Feb 18, 2004
14.68
14.92
14.51
14.55
322,679
-0.09(-0.58%)
Feb 17, 2004
14.26
14.68
14.26
14.64
456,733
+0.39(+2.73%)
Feb 13, 2004
14.65
14.77
14.20
14.25
987,672
-0.38(-2.59%)
Feb 12, 2004
14.69
14.73
14.54
14.63
283,835
-0.07(-0.45%)
Feb 11, 2004
14.53
14.77
14.39
14.69
413,350
+0.20(+1.37%)
Feb 10, 2004
14.46
14.61
14.35
14.49
924,128
+0.05(+0.33%)
Feb 09, 2004
14.56
14.89
14.35
14.45
1,109,904
-0.11(-0.78%)
Feb 06, 2004
14.80
14.96
14.55
14.56
592,160
-0.11(-0.77%)
Feb 05, 2004
14.88
15.01
14.61
14.67
279,085
-0.21(-1.40%)
Feb 04, 2004
15.12
15.12
14.58
14.88
545,927
-0.37(-2.42%)
Feb 03, 2004
15.46
15.49
15.20
15.25
294,707
-0.26(-1.65%)
Feb 02, 2004
15.32
15.80
15.32
15.51
610,948
+0.11(+0.74%)
Jan 30, 2004
15.30
15.52
15.16
15.39
638,498
+0.00(+0.00%)
Jan 29, 2004
14.99
15.47
14.94
15.39
818,996
+0.46(+3.11%)
Jan 28, 2004
15.31
15.32
14.91
14.93
1,182,736
-0.43(-2.78%)
Jan 27, 2004
15.30
15.82
15.06
15.36
1,006,672
+0.27(+1.76%)
Jan 26, 2004
14.67
15.12
14.27
15.09
448,395
+0.42(+2.84%)
Jan 23, 2004
14.73
14.94
14.45
14.67
265,047
-0.08(-0.51%)
Jan 22, 2004
15.14
15.39
14.74
14.75
442,167
-0.27(-1.83%)
Jan 21, 2004
14.68
15.19
14.50
15.03
339,990
+0.27(+1.80%)
Jan 20, 2004
14.75
15.01
14.64
14.76
674,386
+0.12(+0.84%)
Jan 16, 2004
14.73
14.87
14.47
14.64
320,674
+0.09(+0.65%)
Jan 15, 2004
14.70
14.85
14.31
14.54
271,697
+0.02(+0.13%)
Jan 14, 2004
14.44
14.66
14.29
14.52
262,302
+0.23(+1.59%)
Jan 13, 2004
14.40
14.68
14.04
14.30
304,735
-0.15(-1.05%)
Jan 12, 2004
14.31
14.52
14.13
14.45
827,757
+0.33(+2.35%)
Jan 09, 2004
14.24
14.49
14.11
14.12
253,963
-0.25(-1.72%)
Jan 08, 2004
14.19
14.47
14.16
14.36
742,469
+0.39(+2.78%)
Jan 07, 2004
14.78
14.90
13.99
13.97
2,244,719
-0.78(-5.27%)
Jan 06, 2004
15.47
15.47
14.75
14.75
699,825
-0.72(-4.65%)
Jan 05, 2004
15.48
15.75
15.43
15.47
350,123
+0.13(+0.86%)
Jan 02, 2004
15.39
15.57
15.27
15.34
489,983
+0.04(+0.25%)
Dec 31, 2003
15.92
15.92
15.30
15.30
1,242,586
-0.60(-3.75%)
Dec 30, 2003
16.00
16.01
15.88
15.90
498,111
-0.11(-0.71%)
Dec 29, 2003
15.87
16.09
15.87
16.01
410,606
+0.10(+0.66%)
Dec 26, 2003
15.93
16.07
15.91
15.91
149,992
-0.02(-0.12%)
Dec 24, 2003
15.81
16.03
15.73
15.93
201,186
-0.04(-0.24%)
Dec 23, 2003
15.75
15.96
15.75
15.96
540,649
+0.16(+1.02%)
Dec 22, 2003
15.25
15.80
15.25
15.80
382,001
+0.40(+2.58%)
Dec 19, 2003
15.31
15.47
15.21
15.40
558,277
+0.10(+0.68%)
Dec 18, 2003
15.22
15.43
15.16
15.30
616,754
-0.16(-1.04%)
Dec 17, 2003
15.21
15.45
15.21
15.46
552,577
+0.29(+1.94%)
Dec 16, 2003
15.23
15.32
15.16
15.17
600,921
-0.03(-0.19%)
Dec 15, 2003
15.58
15.59
15.16
15.20
609,154
-0.27(-1.72%)
Dec 12, 2003
15.47
15.61
15.30
15.46
531,360
-0.10(-0.67%)
Dec 11, 2003
15.03
15.85
15.03
15.57
869,873
+0.53(+3.53%)
Dec 10, 2003
14.91
15.12
14.81
15.03
682,725
+0.25(+1.67%)
Dec 09, 2003
14.96
15.05
14.79
14.79
1,034,327
-0.13(-0.89%)
Dec 08, 2003
15.27
15.27
14.25
14.92
2,110,876
-0.82(-5.23%)
Dec 05, 2003
16.11
16.11
15.67
15.75
564,504
-0.42(-2.58%)
Dec 04, 2003
16.29
16.29
16.01
16.16
752,497
-0.15(-0.93%)
Dec 03, 2003
16.82
16.86
16.20
16.31
371,023
-0.43(-2.55%)
Dec 02, 2003
16.77
16.85
16.71
16.74
474,889
-0.06(-0.34%)
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
.