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, 2015
28.13
29.22
27.95
28.72
856,403
+0.58(+2.05%)
Mar 30, 2015
26.76
28.18
26.76
28.14
669,912
+1.94(+7.41%)
Mar 27, 2015
25.96
26.36
25.71
26.20
294,282
+0.25(+0.95%)
Mar 26, 2015
25.77
26.38
25.73
25.95
344,315
+0.03(+0.11%)
Mar 25, 2015
26.44
26.46
25.75
25.92
366,243
-0.52(-1.97%)
Mar 24, 2015
26.39
26.90
26.24
26.44
371,087
+0.05(+0.18%)
Mar 23, 2015
26.71
26.76
25.94
26.39
452,289
-0.37(-1.38%)
Mar 20, 2015
26.77
27.00
26.44
26.76
767,711
+0.09(+0.36%)
Mar 19, 2015
26.76
27.00
26.54
26.67
321,302
-0.12(-0.46%)
Mar 18, 2015
27.77
27.94
26.74
26.79
491,487
-0.99(-3.58%)
Mar 17, 2015
26.53
27.85
26.48
27.79
513,780
+1.10(+4.12%)
Mar 16, 2015
26.53
27.27
25.74
26.69
686,655
+0.25(+0.93%)
Mar 13, 2015
23.21
26.91
23.21
26.44
2,016,106
+3.43(+14.90%)
Mar 12, 2015
22.95
23.44
22.73
23.01
312,956
+0.27(+1.17%)
Mar 11, 2015
22.02
22.80
22.00
22.75
277,518
+0.73(+3.31%)
Mar 10, 2015
22.63
22.63
21.78
22.02
479,634
-0.73(-3.21%)
Mar 09, 2015
21.43
22.83
21.43
22.75
469,904
+1.43(+6.71%)
Mar 06, 2015
21.71
22.12
21.30
21.32
208,541
-0.49(-2.26%)
Mar 05, 2015
21.42
21.86
21.14
21.81
236,944
+0.40(+1.86%)
Mar 04, 2015
21.40
21.63
21.21
21.41
150,711
-0.05(-0.22%)
Mar 03, 2015
21.79
22.08
21.32
21.46
413,825
-0.17(-0.79%)
Mar 02, 2015
21.39
21.90
21.28
21.63
598,491
+0.29(+1.38%)
Feb 27, 2015
22.14
22.21
21.33
21.34
264,613
-0.89(-4.01%)
Feb 26, 2015
21.15
22.35
21.12
22.23
265,676
+1.08(+5.11%)
Feb 25, 2015
21.28
21.48
21.00
21.15
191,775
-0.11(-0.53%)
Feb 24, 2015
21.00
21.44
21.00
21.26
158,925
+0.38(+1.82%)
Feb 23, 2015
20.83
20.96
20.61
20.88
372,095
+0.05(+0.23%)
Feb 20, 2015
20.91
20.99
20.51
20.83
310,451
-0.07(-0.32%)
Feb 19, 2015
21.55
21.63
20.87
20.90
326,087
-0.67(-3.12%)
Feb 18, 2015
21.52
21.64
21.45
21.57
248,791
+0.04(+0.18%)
Feb 17, 2015
20.83
21.83
20.83
21.53
310,184
+0.70(+3.36%)
Feb 13, 2015
21.00
20.83
20.83
20.83
135,848
-0.18(-0.86%)
Feb 12, 2015
20.83
21.07
20.73
21.01
176,986
+0.26(+1.23%)
Feb 11, 2015
20.93
20.95
20.69
20.76
130,871
-0.20(-0.95%)
Feb 10, 2015
20.79
21.07
20.52
20.96
142,194
+0.34(+1.65%)
Feb 09, 2015
21.08
21.11
20.56
20.61
128,535
-0.47(-2.25%)
Feb 06, 2015
21.02
21.38
20.90
21.09
177,568
+0.12(+0.59%)
Feb 05, 2015
20.61
21.14
20.61
20.97
173,017
+0.35(+1.70%)
Feb 04, 2015
20.58
20.98
20.52
20.61
226,763
-0.04(-0.18%)
Feb 03, 2015
20.18
20.82
20.17
20.65
299,693
+0.50(+2.49%)
Feb 02, 2015
19.14
20.30
19.14
20.15
293,870
+0.49(+2.51%)
Jan 30, 2015
20.00
20.19
19.40
19.66
369,715
-0.23(-1.14%)
Jan 29, 2015
18.50
20.41
18.41
19.89
528,716
+0.90(+4.74%)
Jan 28, 2015
19.65
19.67
18.92
18.99
165,092
-0.53(-2.72%)
Jan 27, 2015
19.55
19.81
19.11
19.52
125,788
-0.25(-1.25%)
Jan 26, 2015
19.34
19.87
19.07
19.76
123,583
+0.43(+2.20%)
Jan 23, 2015
19.84
19.84
19.14
19.34
127,288
-0.45(-2.25%)
Jan 22, 2015
19.15
19.81
18.81
19.78
123,831
+0.72(+3.78%)
Jan 21, 2015
19.18
19.28
18.98
19.06
151,450
-0.09(-0.49%)
Jan 20, 2015
18.81
19.18
18.51
19.16
229,835
+0.27(+1.40%)
Jan 16, 2015
18.67
19.00
18.64
18.89
180,328
+0.08(+0.40%)
Jan 15, 2015
18.97
19.09
18.64
18.81
200,874
-0.04(-0.20%)
Jan 14, 2015
18.79
18.86
18.63
18.85
98,563
-0.09(-0.50%)
Jan 13, 2015
19.11
19.64
18.75
18.95
164,096
+0.05(+0.25%)
Jan 12, 2015
18.36
19.01
18.23
18.90
268,868
+0.53(+2.89%)
Jan 09, 2015
19.09
19.09
18.36
18.37
152,260
-0.65(-3.44%)
Jan 08, 2015
18.99
19.14
18.94
19.02
158,390
+0.21(+1.11%)
Jan 07, 2015
18.82
18.97
18.70
18.81
106,900
+0.14(+0.76%)
Jan 06, 2015
18.99
19.09
18.63
18.67
465,540
-0.32(-1.70%)
Jan 05, 2015
19.15
19.25
18.84
18.99
123,824
-0.23(-1.18%)
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
.