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, 2007
38.35
38.93
37.54
38.78
1,462,350
+0.54(+1.41%)
Feb 27, 2007
39.84
39.85
37.82
38.24
1,425,406
-1.90(-4.74%)
Feb 26, 2007
41.68
42.04
40.05
40.14
1,112,060
-1.24(-3.00%)
Feb 23, 2007
42.50
42.64
41.21
41.38
480,800
-1.31(-3.06%)
Feb 22, 2007
42.85
43.43
42.45
42.69
339,885
+0.01(+0.02%)
Feb 21, 2007
42.20
42.82
42.07
42.68
558,171
+0.55(+1.30%)
Feb 20, 2007
42.75
42.76
41.66
42.13
655,176
-0.50(-1.18%)
Feb 16, 2007
42.78
43.20
42.14
42.63
365,112
-0.14(-0.33%)
Feb 15, 2007
42.96
43.13
42.56
42.77
510,144
-0.09(-0.22%)
Feb 14, 2007
42.68
43.38
42.68
42.87
896,642
+0.25(+0.58%)
Feb 13, 2007
42.68
42.92
42.45
42.62
481,730
+0.09(+0.22%)
Feb 12, 2007
43.30
43.48
42.39
42.53
513,736
-0.60(-1.38%)
Feb 09, 2007
44.81
45.12
42.80
43.12
634,381
-1.64(-3.66%)
Feb 08, 2007
45.45
45.47
44.40
44.76
257,236
-0.58(-1.27%)
Feb 07, 2007
44.36
45.37
44.20
45.34
689,481
+1.33(+3.01%)
Feb 06, 2007
44.21
44.55
43.75
44.02
609,365
-0.23(-0.51%)
Feb 05, 2007
44.52
44.75
44.19
44.24
491,355
-0.62(-1.37%)
Feb 02, 2007
44.62
45.85
44.38
44.86
916,528
+0.57(+1.28%)
Feb 01, 2007
41.68
44.76
41.51
44.29
2,314,807
+2.98(+7.22%)
Jan 31, 2007
40.78
41.35
40.10
41.31
719,564
+0.43(+1.04%)
Jan 30, 2007
40.86
41.11
40.37
40.88
486,605
+0.02(+0.05%)
Jan 29, 2007
41.03
41.43
40.46
40.86
581,921
-0.01(-0.02%)
Jan 26, 2007
40.59
40.97
40.31
40.87
528,933
+0.29(+0.72%)
Jan 25, 2007
41.15
41.46
40.36
40.58
670,164
-0.72(-1.74%)
Jan 24, 2007
41.21
41.48
40.58
41.30
442,167
+0.80(+1.96%)
Jan 23, 2007
40.36
40.50
39.79
40.50
706,158
+0.14(+0.35%)
Jan 22, 2007
40.42
40.89
39.81
40.36
428,128
-0.19(-0.47%)
Jan 19, 2007
40.34
41.10
39.95
40.55
425,173
+0.37(+0.92%)
Jan 18, 2007
41.14
41.28
40.00
40.18
557,749
-0.97(-2.35%)
Jan 17, 2007
41.35
41.86
41.06
41.14
619,287
-0.21(-0.50%)
Jan 16, 2007
41.21
41.50
40.79
41.35
489,455
+0.16(+0.39%)
Jan 12, 2007
42.37
42.37
41.04
41.19
880,851
-0.88(-2.09%)
Jan 11, 2007
42.39
42.61
41.83
42.07
686,103
-0.36(-0.85%)
Jan 10, 2007
41.63
42.58
40.55
42.43
1,359,118
+0.62(+1.47%)
Jan 09, 2007
40.55
41.97
40.46
41.82
643,670
+1.27(+3.13%)
Jan 08, 2007
40.61
40.83
40.24
40.55
834,724
-0.31(-0.77%)
Jan 05, 2007
40.67
41.17
40.28
40.86
763,263
+0.10(+0.26%)
Jan 04, 2007
40.55
41.06
40.31
40.76
683,042
+0.11(+0.28%)
Jan 03, 2007
40.81
41.48
40.12
40.64
693,281
+0.02(+0.05%)
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%)
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
.