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 29, 2008
45.80
46.00
43.99
44.13
774,533
-2.06(-4.45%)
Feb 28, 2008
46.95
46.98
45.58
46.18
611,182
-1.00(-2.13%)
Feb 27, 2008
46.74
47.59
46.23
47.19
866,784
+0.39(+0.83%)
Feb 26, 2008
46.33
47.51
46.33
46.80
866,554
+0.29(+0.63%)
Feb 25, 2008
45.76
46.83
45.51
46.51
905,635
+0.80(+1.74%)
Feb 22, 2008
45.01
45.73
44.84
45.71
989,542
+0.84(+1.88%)
Feb 21, 2008
45.48
46.09
44.81
44.87
869,398
-0.57(-1.25%)
Feb 20, 2008
43.36
45.64
43.32
45.44
1,423,359
+1.96(+4.51%)
Feb 19, 2008
44.37
44.38
43.36
43.48
690,094
-0.35(-0.80%)
Feb 18, 2008
43.86
44.22
43.25
43.83
0
+0.00(+0.00%)
Feb 15, 2008
43.86
44.22
43.25
43.83
687,944
-0.32(-0.73%)
Feb 14, 2008
44.09
44.38
43.55
44.15
986,483
-0.02(-0.04%)
Feb 13, 2008
43.91
44.28
43.23
44.17
678,473
+0.30(+0.69%)
Feb 12, 2008
44.33
44.94
43.43
43.86
1,037,079
-0.37(-0.84%)
Feb 11, 2008
43.86
44.60
43.58
44.23
859,899
+0.27(+0.62%)
Feb 08, 2008
43.11
44.46
42.85
43.96
1,596,880
+0.62(+1.42%)
Feb 07, 2008
42.64
43.96
42.64
43.34
1,270,720
+0.25(+0.57%)
Feb 06, 2008
43.58
44.44
42.96
43.10
1,104,303
-0.32(-0.74%)
Feb 05, 2008
43.43
43.99
43.21
43.42
2,347,900
-0.63(-1.44%)
Feb 04, 2008
43.81
44.75
43.81
44.05
1,904,585
+0.00(+0.00%)
Feb 01, 2008
44.42
44.74
43.96
44.05
1,551,138
-0.37(-0.83%)
Jan 31, 2008
45.00
45.45
43.56
44.42
2,334,413
+1.62(+3.78%)
Jan 30, 2008
42.78
44.20
41.95
42.80
1,077,049
-0.21(-0.48%)
Jan 29, 2008
44.74
45.02
41.97
43.01
944,422
-1.49(-3.34%)
Jan 28, 2008
42.06
44.76
41.72
44.50
673,629
+2.56(+6.10%)
Jan 25, 2008
42.87
43.49
41.57
41.94
557,263
-0.63(-1.49%)
Jan 24, 2008
41.57
43.01
41.42
42.58
532,852
+1.18(+2.86%)
Jan 23, 2008
38.95
41.52
38.92
41.39
788,566
+1.47(+3.68%)
Jan 22, 2008
36.19
40.25
35.95
39.92
1,159,634
+1.34(+3.46%)
Jan 21, 2008
39.08
39.56
38.08
38.59
0
+0.00(+0.00%)
Jan 18, 2008
39.08
39.56
38.08
38.59
739,621
-0.22(-0.56%)
Jan 17, 2008
40.78
41.42
38.68
38.80
849,712
-1.93(-4.74%)
Jan 16, 2008
39.13
41.66
39.13
40.74
795,062
+1.22(+3.09%)
Jan 15, 2008
41.46
41.58
39.47
39.52
939,117
-2.25(-5.38%)
Jan 14, 2008
42.54
42.67
41.43
41.76
639,448
-0.27(-0.63%)
Jan 11, 2008
42.04
42.69
41.32
42.03
705,103
-0.46(-1.09%)
Jan 10, 2008
41.12
43.57
37.05
42.49
1,891,772
-1.10(-2.52%)
Jan 09, 2008
44.62
44.62
41.82
43.59
2,142,636
-3.03(-6.50%)
Jan 08, 2008
47.24
47.70
46.62
46.62
1,047,550
-0.23(-0.49%)
Jan 07, 2008
46.04
47.53
45.46
46.85
1,467,944
+1.38(+3.04%)
Jan 04, 2008
44.81
45.76
44.25
45.46
1,332,518
+1.35(+3.07%)
Jan 03, 2008
44.67
44.69
43.53
44.11
589,943
-0.65(-1.46%)
Jan 02, 2008
44.91
45.58
44.18
44.76
384,006
-0.32(-0.71%)
Jan 01, 2008
44.45
45.63
44.34
45.09
0
+0.00(+0.00%)
Dec 31, 2007
44.45
45.63
44.34
45.09
257,447
+0.20(+0.44%)
Dec 28, 2007
44.91
45.75
44.62
44.89
357,793
+0.27(+0.59%)
Dec 27, 2007
45.99
45.99
44.46
44.62
382,002
-1.34(-2.91%)
Dec 26, 2007
46.07
46.14
44.83
45.96
298,732
+0.10(+0.23%)
Dec 24, 2007
45.19
46.13
44.73
45.85
193,011
+0.71(+1.57%)
Dec 21, 2007
43.62
45.25
43.44
45.14
749,683
+1.79(+4.13%)
Dec 20, 2007
43.63
43.70
42.51
43.35
399,316
-0.13(-0.30%)
Dec 19, 2007
42.96
43.71
42.48
43.48
414,195
+0.48(+1.12%)
Dec 18, 2007
43.07
43.51
42.42
43.00
437,734
+0.17(+0.40%)
Dec 17, 2007
43.50
43.54
42.66
42.83
585,721
-0.83(-1.91%)
Dec 14, 2007
43.12
44.33
43.11
43.66
600,604
+0.20(+0.46%)
Dec 13, 2007
42.68
43.64
42.33
43.47
527,370
+0.04(+0.09%)
Dec 12, 2007
42.92
43.86
42.92
43.43
738,261
+0.96(+2.25%)
Dec 11, 2007
44.56
44.89
42.22
42.47
714,604
-2.36(-5.26%)
Dec 10, 2007
43.40
45.02
43.40
44.83
1,023,655
+1.43(+3.30%)
Dec 07, 2007
44.18
44.39
42.95
43.40
589,613
-0.79(-1.78%)
Dec 06, 2007
42.79
44.27
42.79
44.19
548,988
+1.34(+3.12%)
Dec 05, 2007
42.96
43.38
42.19
42.85
431,506
+0.25(+0.58%)
Dec 04, 2007
42.66
43.56
42.17
42.60
588,993
-0.09(-0.20%)
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
.