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 (%)
Mar 31, 2010
15.60
15.89
15.50
15.81
1,304,492
+0.11(+0.72%)
Mar 30, 2010
16.13
16.22
15.61
15.70
1,094,187
-0.49(-3.04%)
Mar 29, 2010
16.31
16.46
16.08
16.19
718,716
-0.11(-0.70%)
Mar 26, 2010
16.62
16.62
16.18
16.30
547,811
-0.29(-1.77%)
Mar 25, 2010
17.05
17.19
16.58
16.60
476,087
-0.40(-2.34%)
Mar 24, 2010
16.91
17.04
16.88
17.00
407,884
+0.06(+0.34%)
Mar 23, 2010
17.05
17.05
16.88
16.94
325,121
-0.08(-0.45%)
Mar 22, 2010
16.88
17.01
16.78
17.01
302,874
+0.09(+0.50%)
Mar 19, 2010
16.87
17.00
16.70
16.93
612,808
+0.07(+0.39%)
Mar 18, 2010
16.96
17.01
16.83
16.86
240,465
-0.15(-0.89%)
Mar 17, 2010
16.62
17.01
16.62
17.01
516,213
+0.34(+2.05%)
Mar 16, 2010
16.67
16.80
16.60
16.67
214,489
+0.01(+0.06%)
Mar 15, 2010
16.58
16.72
16.55
16.66
358,155
-0.20(-1.18%)
Mar 12, 2010
17.05
17.05
16.83
16.86
444,072
-0.19(-1.11%)
Mar 11, 2010
16.92
17.09
16.92
17.05
428,251
+0.03(+0.17%)
Mar 10, 2010
17.19
17.24
16.94
17.02
576,258
-0.27(-1.53%)
Mar 09, 2010
17.11
17.45
17.00
17.29
1,011,528
+0.03(+0.17%)
Mar 08, 2010
16.39
17.30
16.39
17.26
834,113
+0.44(+2.59%)
Mar 05, 2010
16.31
16.83
16.31
16.83
729,904
+0.54(+3.32%)
Mar 04, 2010
16.27
16.41
16.12
16.29
387,683
+0.11(+0.70%)
Mar 03, 2010
16.21
16.25
16.11
16.17
423,713
+0.02(+0.12%)
Mar 02, 2010
16.20
16.20
16.07
16.15
530,864
+0.06(+0.35%)
Mar 01, 2010
16.15
16.19
16.06
16.10
494,125
-0.03(-0.18%)
Feb 26, 2010
16.23
16.27
16.07
16.12
464,934
-0.05(-0.29%)
Feb 25, 2010
16.09
16.19
16.00
16.17
406,960
-0.01(-0.06%)
Feb 24, 2010
16.10
16.18
15.96
16.18
373,913
+0.18(+1.12%)
Feb 23, 2010
16.02
16.09
15.97
16.00
366,575
-0.12(-0.76%)
Feb 22, 2010
16.12
16.19
16.05
16.12
430,429
+0.06(+0.35%)
Feb 19, 2010
16.17
16.31
16.02
16.07
532,902
-0.25(-1.51%)
Feb 18, 2010
16.17
16.31
16.02
16.31
379,319
+0.18(+1.12%)
Feb 17, 2010
16.29
16.36
16.04
16.13
291,026
+0.02(+0.12%)
Feb 16, 2010
16.04
16.15
15.65
16.11
363,593
+0.27(+1.67%)
Feb 12, 2010
15.34
15.85
15.85
15.85
590,365
+0.35(+2.26%)
Feb 11, 2010
15.67
15.67
15.36
15.50
341,127
-0.10(-0.67%)
Feb 10, 2010
15.41
15.84
15.36
15.60
625,582
+0.19(+1.23%)
Feb 09, 2010
16.11
16.27
15.18
15.41
1,025,036
-0.56(-3.50%)
Feb 08, 2010
16.90
16.90
15.96
15.97
619,061
-0.66(-3.99%)
Feb 05, 2010
15.96
16.66
15.73
16.64
1,145,347
+0.61(+3.78%)
Feb 04, 2010
17.34
17.62
16.02
16.03
1,461,560
-1.78(-10.00%)
Feb 03, 2010
19.50
19.89
17.19
17.81
2,044,166
-1.91(-9.70%)
Feb 02, 2010
19.73
20.42
19.64
19.72
434,427
+0.09(+0.43%)
Feb 01, 2010
19.39
19.71
19.23
19.64
472,460
+0.22(+1.12%)
Jan 29, 2010
19.07
19.61
19.02
19.42
566,155
+0.46(+2.45%)
Jan 28, 2010
19.44
19.55
18.87
18.96
449,167
-0.47(-2.44%)
Jan 27, 2010
19.03
19.43
18.84
19.43
382,804
+0.51(+2.70%)
Jan 26, 2010
19.57
19.57
18.89
18.92
220,520
-0.70(-3.57%)
Jan 25, 2010
19.50
19.80
19.39
19.62
282,420
+0.26(+1.32%)
Jan 22, 2010
20.07
20.16
19.32
19.36
466,543
-0.74(-3.68%)
Jan 21, 2010
19.77
20.36
19.77
20.10
570,326
+0.27(+1.39%)
Jan 20, 2010
19.43
19.88
19.34
19.83
400,122
+0.40(+2.05%)
Jan 19, 2010
19.07
19.52
18.98
19.43
286,242
+0.31(+1.64%)
Jan 15, 2010
19.46
19.12
19.12
19.12
543,921
-0.30(-1.56%)
Jan 14, 2010
19.32
19.48
19.12
19.42
198,830
+0.09(+0.49%)
Jan 13, 2010
19.14
19.37
19.06
19.33
180,112
+0.18(+0.94%)
Jan 12, 2010
19.00
19.23
18.95
19.15
357,199
+0.12(+0.65%)
Jan 11, 2010
18.82
19.08
18.73
19.02
332,389
+0.11(+0.60%)
Jan 08, 2010
18.77
18.91
18.65
18.91
193,396
-0.06(-0.30%)
Jan 07, 2010
18.94
18.97
18.55
18.97
356,235
+0.08(+0.40%)
Jan 06, 2010
19.24
19.39
18.79
18.89
325,514
-0.48(-2.49%)
Jan 05, 2010
19.46
19.46
19.05
19.37
379,803
-0.05(-0.24%)
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
.