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, 2011
18.13
18.23
18.00
18.14
398,662
+0.08(+0.42%)
Feb 25, 2011
17.81
18.07
17.68
18.07
298,366
+0.32(+1.82%)
Feb 24, 2011
17.78
17.94
17.66
17.74
373,173
+0.02(+0.11%)
Feb 23, 2011
18.08
18.24
17.71
17.73
395,588
-0.40(-2.20%)
Feb 22, 2011
18.39
18.64
18.12
18.12
417,125
-0.46(-2.50%)
Feb 18, 2011
18.71
18.73
18.47
18.59
369,855
-0.12(-0.66%)
Feb 17, 2011
18.59
18.82
18.41
18.71
515,184
+0.12(+0.66%)
Feb 16, 2011
18.11
18.62
18.11
18.59
667,956
+0.53(+2.94%)
Feb 15, 2011
18.06
18.52
18.02
18.06
816,414
+0.01(+0.05%)
Feb 14, 2011
17.57
18.07
17.51
18.05
389,376
+0.44(+2.47%)
Feb 11, 2011
17.29
17.65
17.29
17.61
333,191
+0.26(+1.47%)
Feb 10, 2011
17.29
17.46
17.25
17.36
472,881
+0.00(+0.00%)
Feb 09, 2011
17.26
17.42
17.26
17.36
274,703
-0.02(-0.11%)
Feb 08, 2011
17.05
17.51
16.94
17.37
664,708
+0.27(+1.61%)
Feb 07, 2011
16.61
17.11
16.54
17.10
536,648
+0.43(+2.56%)
Feb 04, 2011
16.77
16.77
16.54
16.67
624,930
-0.09(-0.56%)
Feb 03, 2011
17.19
17.42
15.94
16.77
2,318,483
-0.85(-4.84%)
Feb 02, 2011
17.61
17.86
17.55
17.62
276,085
-0.03(-0.16%)
Feb 01, 2011
17.52
17.71
17.46
17.65
339,506
+0.19(+1.09%)
Jan 31, 2011
17.42
17.59
17.35
17.46
501,854
+0.09(+0.49%)
Jan 28, 2011
17.66
17.67
17.33
17.37
578,302
-0.27(-1.56%)
Jan 27, 2011
17.41
17.70
17.37
17.65
360,588
+0.18(+1.03%)
Jan 26, 2011
17.18
17.47
17.15
17.47
416,965
+0.31(+1.82%)
Jan 25, 2011
17.08
17.22
17.08
17.16
426,888
-0.02(-0.11%)
Jan 24, 2011
16.70
17.23
16.70
17.18
349,171
+0.44(+2.60%)
Jan 21, 2011
16.93
17.01
16.74
16.74
521,134
-0.17(-1.01%)
Jan 20, 2011
16.84
17.05
16.80
16.91
640,249
-0.05(-0.28%)
Jan 19, 2011
16.89
17.05
16.84
16.96
909,196
+0.00(+0.00%)
Jan 18, 2011
16.95
16.98
16.77
16.96
309,123
-0.06(-0.33%)
Jan 14, 2011
16.83
17.01
16.80
17.01
329,783
+0.14(+0.84%)
Jan 13, 2011
16.91
16.99
16.81
16.87
452,452
+0.01(+0.06%)
Jan 12, 2011
16.40
16.98
16.40
16.86
577,627
+0.54(+3.31%)
Jan 11, 2011
16.27
16.36
16.14
16.32
269,810
+0.12(+0.76%)
Jan 10, 2011
16.20
16.32
16.00
16.20
595,675
-0.09(-0.58%)
Jan 07, 2011
15.72
16.41
15.71
16.29
1,366,895
+0.65(+4.18%)
Jan 06, 2011
15.59
15.70
15.54
15.64
1,229,269
+0.08(+0.49%)
Jan 05, 2011
15.44
15.57
15.39
15.57
266,458
+0.10(+0.67%)
Jan 04, 2011
15.70
15.73
15.43
15.46
302,128
-0.21(-1.33%)
Jan 03, 2011
15.65
15.69
15.57
15.67
237,630
+0.16(+1.04%)
Dec 31, 2010
15.51
15.64
15.47
15.51
166,768
-0.05(-0.30%)
Dec 30, 2010
15.60
15.66
15.53
15.56
216,541
-0.09(-0.54%)
Dec 29, 2010
15.78
15.82
15.64
15.64
183,216
-0.13(-0.84%)
Dec 28, 2010
15.75
15.85
15.70
15.77
210,850
+0.04(+0.24%)
Dec 27, 2010
15.62
15.79
15.62
15.74
115,245
+0.04(+0.24%)
Dec 23, 2010
15.75
15.96
15.66
15.70
322,511
-0.07(-0.42%)
Dec 22, 2010
15.60
15.90
15.55
15.76
620,699
+0.23(+1.46%)
Dec 21, 2010
15.25
15.57
15.25
15.54
290,012
+0.31(+2.05%)
Dec 20, 2010
15.23
15.32
15.18
15.22
323,435
-0.02(-0.12%)
Dec 17, 2010
15.17
15.24
14.99
15.24
1,004,370
+0.03(+0.19%)
Dec 16, 2010
15.20
15.36
15.09
15.21
422,866
+0.08(+0.50%)
Dec 15, 2010
14.91
15.22
14.87
15.14
473,066
+0.24(+1.59%)
Dec 14, 2010
14.92
15.01
14.88
14.90
382,374
+0.01(+0.06%)
Dec 13, 2010
14.92
14.98
14.86
14.89
226,571
-0.03(-0.19%)
Dec 10, 2010
14.86
14.92
14.77
14.92
370,134
+0.10(+0.70%)
Dec 09, 2010
14.82
14.96
14.74
14.82
365,435
+0.12(+0.84%)
Dec 08, 2010
14.62
14.88
14.62
14.69
338,784
+0.08(+0.52%)
Dec 07, 2010
14.97
15.00
14.62
14.62
501,501
-0.24(-1.59%)
Dec 06, 2010
14.76
14.90
14.67
14.85
205,863
+0.09(+0.64%)
Dec 03, 2010
14.67
14.81
14.56
14.76
304,468
+0.02(+0.13%)
Dec 02, 2010
14.49
14.84
14.49
14.74
496,068
+0.27(+1.83%)
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
.