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, 2018
19.88
20.00
19.60
19.60
406,206
-0.16(-0.80%)
Feb 27, 2018
19.73
20.00
19.73
19.76
343,037
+0.00(+0.00%)
Feb 26, 2018
19.55
19.86
19.40
19.76
277,219
+0.31(+1.58%)
Feb 23, 2018
19.46
19.62
19.32
19.46
129,469
+0.02(+0.10%)
Feb 22, 2018
19.42
19.44
97,397
-0.27(-1.35%)
Feb 21, 2018
19.55
19.94
19.55
19.70
192,865
+0.19(+0.96%)
Feb 20, 2018
20.03
20.23
19.46
19.52
191,570
-0.63(-3.13%)
Feb 16, 2018
20.15
20.15
20.15
0
+0.64(+3.28%)
Feb 15, 2018
19.64
19.69
19.32
19.51
193,011
-0.04(-0.20%)
Feb 14, 2018
19.15
19.57
19.15
19.55
182,325
+0.21(+1.07%)
Feb 13, 2018
19.17
19.37
19.09
19.34
138,262
+0.05(+0.26%)
Feb 12, 2018
19.60
19.63
19.15
19.29
250,151
-0.24(-1.21%)
Feb 09, 2018
19.37
19.70
18.97
19.53
315,403
+0.43(+2.27%)
Feb 08, 2018
19.25
19.49
18.93
19.09
533,019
-0.10(-0.51%)
Feb 07, 2018
19.46
19.50
19.15
19.19
325,362
-0.34(-1.72%)
Feb 06, 2018
18.96
19.59
18.74
19.53
437,278
-0.12(-0.60%)
Feb 05, 2018
20.19
20.29
19.39
19.64
201,105
-0.79(-3.86%)
Feb 02, 2018
20.84
21.02
20.43
20.43
247,962
-0.58(-2.77%)
Feb 01, 2018
20.88
21.06
20.33
21.01
577,092
-0.04(-0.19%)
Jan 31, 2018
20.85
21.48
20.68
21.05
524,275
+0.44(+2.15%)
Jan 30, 2018
20.84
20.84
20.26
20.61
926,280
-0.27(-1.27%)
Jan 29, 2018
21.00
21.19
20.76
20.88
295,278
-0.18(-0.84%)
Jan 26, 2018
21.05
21.19
20.80
21.05
89,983
+0.03(+0.14%)
Jan 25, 2018
21.46
21.50
20.89
21.02
178,088
-0.34(-1.57%)
Jan 24, 2018
20.99
21.47
20.99
21.36
135,542
+0.44(+2.12%)
Jan 23, 2018
20.84
20.96
20.77
20.92
173,381
+0.00(+0.00%)
Jan 22, 2018
20.96
20.99
20.73
20.92
127,416
-0.01(-0.05%)
Jan 19, 2018
20.84
20.95
20.64
20.93
183,998
+0.11(+0.52%)
Jan 18, 2018
21.17
21.24
20.81
20.82
190,465
-0.41(-1.95%)
Jan 17, 2018
20.84
21.24
20.76
21.23
216,754
+0.50(+2.42%)
Jan 16, 2018
20.85
21.03
20.67
20.73
151,776
+0.07(+0.33%)
Jan 12, 2018
20.66
20.66
20.66
0
+0.08(+0.38%)
Jan 11, 2018
20.29
20.70
19.86
20.58
238,476
+0.32(+1.56%)
Jan 10, 2018
20.11
20.35
20.03
20.26
191,409
+0.07(+0.34%)
Jan 09, 2018
19.88
20.29
19.83
20.20
342,268
+0.30(+1.49%)
Jan 08, 2018
19.63
19.95
19.41
19.90
185,249
+0.29(+1.46%)
Jan 05, 2018
19.69
19.97
19.60
19.61
394,181
-0.02(-0.10%)
Jan 04, 2018
19.72
19.87
19.59
19.63
387,748
-0.09(-0.45%)
Jan 03, 2018
19.31
19.72
19.31
19.72
306,767
+0.40(+2.09%)
Jan 02, 2018
19.08
19.34
19.08
19.32
354,513
+0.34(+1.82%)
Dec 29, 2017
18.97
18.97
18.97
0
-0.02(-0.10%)
Dec 28, 2017
18.73
19.10
18.71
18.99
147,581
+0.29(+1.53%)
Dec 27, 2017
18.66
18.75
18.50
18.71
196,296
-0.01(-0.05%)
Dec 26, 2017
18.63
18.74
18.48
18.72
134,577
-0.02(-0.11%)
Dec 22, 2017
18.78
18.79
18.57
18.74
137,973
-0.03(-0.16%)
Dec 21, 2017
18.70
18.86
18.65
18.77
199,884
+0.10(+0.53%)
Dec 20, 2017
18.74
19.04
18.64
18.67
233,850
-0.04(-0.21%)
Dec 19, 2017
18.57
18.80
18.49
18.71
220,400
+0.13(+0.69%)
Dec 18, 2017
18.84
19.06
18.40
18.58
261,510
-0.09(-0.48%)
Dec 15, 2017
18.50
18.79
18.48
18.67
501,300
+0.22(+1.18%)
Dec 14, 2017
18.78
18.91
18.40
18.45
220,898
-0.33(-1.73%)
Dec 13, 2017
18.96
19.03
18.68
18.78
238,185
-0.18(-0.94%)
Dec 12, 2017
18.61
19.18
18.61
18.95
200,200
+0.35(+1.91%)
Dec 11, 2017
18.10
18.95
18.10
18.60
342,979
+0.51(+2.83%)
Dec 08, 2017
17.96
18.23
17.88
18.09
362,101
+0.00(+0.00%)
Dec 07, 2017
17.61
17.83
17.56
189,096
+0.00(+0.00%)
Dec 06, 2017
17.74
17.80
17.65
17.67
206,304
-0.10(-0.55%)
Dec 05, 2017
18.13
18.13
17.75
17.77
177,102
-0.32(-1.74%)
Dec 04, 2017
18.03
18.17
17.89
18.09
302,207
+0.28(+1.55%)
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
.