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 28, 2006
44.22
44.24
42.56
43.09
412,084
-1.14(-2.57%)
Feb 27, 2006
43.47
44.52
43.47
44.22
420,212
+0.86(+1.99%)
Feb 24, 2006
42.87
43.53
42.64
43.36
257,341
+0.43(+0.99%)
Feb 23, 2006
42.68
43.62
42.59
42.94
225,569
+0.22(+0.51%)
Feb 22, 2006
41.97
42.89
41.82
42.72
290,063
+0.82(+1.97%)
Feb 21, 2006
43.15
43.18
41.78
41.89
276,763
-1.08(-2.51%)
Feb 17, 2006
43.35
43.40
42.46
42.97
280,774
-0.32(-0.74%)
Feb 16, 2006
43.11
43.80
42.75
43.30
399,101
+0.40(+0.93%)
Feb 15, 2006
42.63
43.34
42.25
42.90
213,853
+0.28(+0.67%)
Feb 14, 2006
42.22
42.65
41.59
42.61
259,769
+0.41(+0.97%)
Feb 13, 2006
42.56
42.92
41.99
42.21
396,884
-0.02(-0.04%)
Feb 10, 2006
42.44
42.44
41.54
42.22
391,923
-0.23(-0.54%)
Feb 09, 2006
41.21
42.72
41.21
42.45
1,036,227
+1.76(+4.33%)
Feb 08, 2006
41.68
41.68
39.89
40.69
771,074
-0.91(-2.19%)
Feb 07, 2006
41.34
41.96
41.14
41.60
580,654
+0.26(+0.62%)
Feb 06, 2006
41.50
41.59
40.36
41.34
485,022
+0.07(+0.16%)
Feb 03, 2006
41.78
42.58
41.08
41.28
782,791
-1.06(-2.51%)
Feb 02, 2006
43.31
43.31
41.05
42.34
882,645
-0.74(-1.72%)
Feb 01, 2006
44.53
46.86
42.67
43.08
1,712,408
+0.46(+1.09%)
Jan 31, 2006
42.42
42.61
41.33
42.61
541,916
-0.05(-0.11%)
Jan 30, 2006
42.40
42.78
42.16
42.66
238,658
+0.03(+0.07%)
Jan 27, 2006
42.67
43.01
42.33
42.63
376,829
-0.07(-0.16%)
Jan 26, 2006
41.63
42.83
41.40
42.70
445,861
+1.31(+3.16%)
Jan 25, 2006
40.44
41.68
40.33
41.39
610,948
+1.02(+2.53%)
Jan 24, 2006
39.72
40.52
39.72
40.37
269,691
+0.70(+1.77%)
Jan 23, 2006
39.41
40.08
38.96
39.67
351,390
+0.34(+0.87%)
Jan 20, 2006
40.97
40.97
39.30
39.33
434,250
-1.30(-3.19%)
Jan 19, 2006
39.22
40.71
38.98
40.62
472,778
+1.58(+4.05%)
Jan 18, 2006
37.94
39.95
37.90
39.04
528,616
+0.26(+0.66%)
Jan 17, 2006
39.59
39.59
38.32
38.79
268,952
-0.81(-2.03%)
Jan 13, 2006
39.70
40.15
39.46
39.59
333,340
+0.10(+0.26%)
Jan 12, 2006
39.51
39.85
39.32
39.49
379,468
-0.17(-0.43%)
Jan 11, 2006
43.66
43.66
38.94
39.66
612,954
+0.27(+0.70%)
Jan 10, 2006
37.26
39.52
37.15
39.38
901,328
+2.13(+5.72%)
Jan 09, 2006
36.47
37.98
36.47
37.25
951,045
+2.60(+7.49%)
Jan 06, 2006
33.25
34.69
33.11
34.66
616,015
+1.53(+4.60%)
Jan 05, 2006
33.49
33.49
32.74
33.13
479,639
-0.47(-1.41%)
Jan 04, 2006
33.30
33.86
33.21
33.60
628,154
+0.42(+1.26%)
Jan 03, 2006
33.60
33.73
32.62
33.19
764,002
-0.39(-1.16%)
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%)
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
.