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, 2013
11.56
11.67
11.47
11.47
426,571
-0.04(-0.33%)
Feb 27, 2013
11.32
11.63
11.27
11.51
415,704
+0.21(+1.84%)
Feb 26, 2013
11.40
11.59
11.30
11.30
326,497
-0.04(-0.33%)
Feb 25, 2013
11.65
11.73
11.34
11.34
459,867
-0.26(-2.21%)
Feb 22, 2013
11.46
11.72
11.46
11.60
322,632
+0.22(+1.92%)
Feb 21, 2013
11.59
11.66
11.19
11.38
653,192
-0.24(-2.04%)
Feb 20, 2013
11.61
11.85
11.57
11.61
531,541
+0.04(+0.33%)
Feb 19, 2013
11.37
11.62
11.32
11.58
427,882
+0.27(+2.35%)
Feb 15, 2013
11.50
11.51
11.29
11.31
468,067
-0.15(-1.32%)
Feb 14, 2013
11.21
11.56
11.20
11.46
375,971
+0.25(+2.20%)
Feb 13, 2013
10.99
11.22
10.96
11.22
432,515
+0.26(+2.33%)
Feb 12, 2013
10.77
11.01
10.76
10.96
368,329
+0.20(+1.85%)
Feb 11, 2013
10.50
10.76
10.42
10.76
436,306
+0.29(+2.81%)
Feb 08, 2013
10.43
10.64
10.35
10.47
471,294
+0.09(+0.82%)
Feb 07, 2013
10.33
10.43
10.29
10.38
727,091
+0.06(+0.55%)
Feb 06, 2013
10.18
10.33
10.12
10.33
369,251
+0.36(+3.61%)
Feb 04, 2013
9.834
9.995
9.834
9.966
626,436
+0.09(+0.86%)
Feb 01, 2013
9.938
10.27
9.758
9.881
796,076
+0.29(+3.06%)
Jan 31, 2013
9.360
9.644
9.123
9.587
569,192
+0.12(+1.30%)
Jan 30, 2013
9.227
9.474
9.180
9.464
362,700
+0.24(+2.57%)
Jan 29, 2013
9.294
9.313
9.142
9.227
209,648
-0.09(-1.02%)
Jan 28, 2013
9.256
9.351
9.152
9.322
197,060
+0.07(+0.72%)
Jan 25, 2013
9.360
9.360
9.199
9.256
193,352
-0.06(-0.61%)
Jan 24, 2013
9.152
9.341
9.095
9.313
242,063
+0.13(+1.44%)
Jan 23, 2013
9.341
9.351
9.161
9.180
180,944
-0.19(-2.02%)
Jan 22, 2013
9.256
9.417
9.227
9.370
208,902
+0.11(+1.23%)
Jan 18, 2013
9.322
9.351
9.152
9.256
184,783
-0.03(-0.31%)
Jan 17, 2013
9.152
9.303
9.085
9.284
318,649
+0.17(+1.87%)
Jan 16, 2013
8.962
9.123
8.877
9.114
418,481
+0.10(+1.16%)
Jan 15, 2013
9.029
9.047
8.948
9.010
163,099
-0.06(-0.63%)
Jan 14, 2013
9.029
9.142
9.001
9.066
217,974
+0.02(+0.21%)
Jan 11, 2013
9.057
9.114
8.991
9.047
175,172
+0.01(+0.10%)
Jan 10, 2013
8.905
9.047
8.896
9.038
384,365
+0.19(+2.14%)
Jan 09, 2013
8.811
8.905
8.763
8.849
680,693
+0.10(+1.19%)
Jan 08, 2013
8.773
8.811
8.640
8.744
525,322
-0.07(-0.75%)
Jan 07, 2013
8.943
8.991
8.773
8.811
210,304
-0.18(-2.00%)
Jan 04, 2013
9.010
9.057
8.976
8.991
224,455
+0.00(+0.00%)
Jan 03, 2013
9.019
9.057
8.924
8.991
283,105
+0.00(+0.00%)
Jan 02, 2013
8.773
9.014
8.526
8.991
528,269
+0.46(+5.44%)
Dec 31, 2012
8.526
8.593
8.451
8.526
393,172
+0.00(+0.00%)
Dec 28, 2012
8.507
8.574
8.479
8.526
221,099
-0.02(-0.22%)
Dec 27, 2012
8.574
8.593
8.451
8.545
249,606
+0.02(+0.22%)
Dec 26, 2012
8.612
8.696
8.498
8.526
215,106
-0.05(-0.55%)
Dec 24, 2012
8.631
8.706
8.536
8.574
208,146
-0.05(-0.55%)
Dec 21, 2012
8.849
8.905
8.564
8.621
893,729
-0.28(-3.19%)
Dec 20, 2012
8.915
9.010
8.820
8.905
583,133
-0.02(-0.21%)
Dec 19, 2012
9.133
9.161
8.877
8.924
467,991
-0.20(-2.18%)
Dec 18, 2012
9.095
9.152
8.934
9.123
582,010
+0.08(+0.84%)
Dec 17, 2012
8.849
9.076
8.849
9.047
961,563
+0.23(+2.58%)
Dec 14, 2012
9.303
9.303
8.564
8.820
1,082,222
+0.44(+5.20%)
Dec 13, 2012
8.460
8.526
8.346
8.384
272,911
-0.08(-0.90%)
Dec 12, 2012
8.545
8.593
8.451
8.460
369,865
-0.04(-0.45%)
Dec 11, 2012
8.479
8.574
8.432
8.498
252,500
+0.09(+1.01%)
Dec 10, 2012
8.470
8.517
8.375
8.413
186,464
-0.05(-0.56%)
Dec 07, 2012
8.593
8.659
8.413
8.460
334,171
-0.09(-1.00%)
Dec 06, 2012
8.375
8.545
8.318
8.545
352,171
+0.15(+1.81%)
Dec 05, 2012
8.413
8.526
8.309
8.394
290,518
+0.01(+0.11%)
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
.