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, 2016
21.13
21.50
20.88
21.23
345,881
+0.09(+0.41%)
Mar 30, 2016
21.01
21.21
20.71
21.14
178,413
+0.32(+1.52%)
Mar 29, 2016
19.81
20.99
19.72
20.82
271,807
+1.00(+5.04%)
Mar 28, 2016
20.14
20.14
19.76
19.82
105,400
-0.29(-1.43%)
Mar 24, 2016
20.26
20.11
20.11
20.11
142,126
-0.22(-1.09%)
Mar 23, 2016
20.42
20.69
20.18
20.33
186,555
-0.07(-0.33%)
Mar 22, 2016
20.64
20.94
20.34
20.40
213,081
-0.37(-1.80%)
Mar 21, 2016
20.88
21.13
20.62
20.77
196,218
-0.13(-0.64%)
Mar 18, 2016
20.68
20.98
20.50
20.91
595,473
+0.45(+2.21%)
Mar 17, 2016
20.19
20.57
19.56
20.46
301,022
+0.19(+0.95%)
Mar 16, 2016
20.45
20.65
20.20
20.26
204,865
-0.32(-1.54%)
Mar 15, 2016
20.37
20.87
20.18
20.58
207,544
+0.12(+0.56%)
Mar 14, 2016
20.12
20.47
19.85
20.47
216,272
+0.35(+1.72%)
Mar 11, 2016
20.16
20.31
19.85
20.12
212,782
+0.19(+0.96%)
Mar 10, 2016
20.31
20.37
19.62
19.93
272,719
-0.36(-1.75%)
Mar 09, 2016
19.75
20.32
19.61
20.28
303,754
+0.59(+2.97%)
Mar 08, 2016
19.57
20.01
18.86
19.70
352,554
+0.02(+0.10%)
Mar 07, 2016
19.16
19.77
19.05
19.68
411,641
+0.52(+2.71%)
Mar 04, 2016
19.21
19.61
18.94
19.16
283,297
+0.12(+0.61%)
Mar 03, 2016
18.73
19.35
18.53
19.05
195,254
+0.21(+1.12%)
Mar 02, 2016
18.24
18.96
18.08
18.83
276,792
+0.50(+2.72%)
Mar 01, 2016
17.69
18.36
17.50
18.33
253,147
+0.80(+4.59%)
Feb 29, 2016
17.38
17.69
17.20
17.53
464,342
+0.14(+0.83%)
Feb 26, 2016
17.10
17.57
17.02
17.39
192,617
+0.37(+2.19%)
Feb 25, 2016
17.03
17.16
16.64
17.01
124,000
+0.02(+0.11%)
Feb 24, 2016
16.72
17.07
16.30
16.99
165,083
+0.02(+0.11%)
Feb 23, 2016
16.54
17.13
16.44
16.98
260,044
+0.48(+2.90%)
Feb 22, 2016
16.91
17.06
16.43
16.50
177,900
-0.18(-1.09%)
Feb 19, 2016
16.74
16.98
16.49
16.68
198,745
-0.16(-0.97%)
Feb 18, 2016
16.98
17.08
16.70
16.84
155,809
-0.16(-0.96%)
Feb 17, 2016
17.29
17.46
16.98
17.00
220,129
-0.11(-0.62%)
Feb 16, 2016
16.92
17.46
16.86
17.11
263,798
+0.44(+2.64%)
Feb 12, 2016
16.75
16.67
16.67
16.67
343,816
+0.11(+0.69%)
Feb 11, 2016
16.02
16.65
15.86
16.55
246,480
+0.33(+2.06%)
Feb 10, 2016
16.44
17.11
16.08
16.22
409,026
-0.09(-0.53%)
Feb 09, 2016
16.09
16.51
16.09
16.31
228,143
+0.00(+0.00%)
Feb 08, 2016
16.02
16.36
15.94
16.31
323,111
+0.04(+0.24%)
Feb 05, 2016
15.81
16.79
15.69
16.27
324,377
+0.40(+2.53%)
Feb 04, 2016
15.21
16.67
14.84
15.87
386,604
-0.16(-1.02%)
Feb 03, 2016
16.07
16.07
15.39
16.03
319,030
+0.09(+0.54%)
Feb 02, 2016
15.96
16.17
15.79
15.94
281,090
-0.34(-2.11%)
Feb 01, 2016
16.36
16.57
16.13
16.29
306,075
-0.18(-1.10%)
Jan 29, 2016
15.85
16.51
15.85
16.47
306,942
+0.64(+4.05%)
Jan 28, 2016
16.12
16.21
15.78
15.83
275,966
-0.07(-0.42%)
Jan 27, 2016
15.90
16.03
15.57
15.89
339,765
-0.09(-0.54%)
Jan 26, 2016
15.79
16.03
15.45
15.98
217,767
+0.32(+2.02%)
Jan 25, 2016
16.16
16.38
15.61
15.66
279,794
-0.58(-3.59%)
Jan 22, 2016
16.02
16.32
15.89
16.25
269,666
+0.40(+2.54%)
Jan 21, 2016
16.14
16.23
15.73
15.85
314,550
-0.40(-2.47%)
Jan 20, 2016
14.98
16.49
14.98
16.25
478,458
+1.43(+9.62%)
Jan 19, 2016
15.59
15.74
14.31
14.82
482,306
-0.66(-4.26%)
Jan 15, 2016
15.02
15.48
15.48
15.48
391,051
-0.05(-0.31%)
Jan 14, 2016
14.77
15.72
14.54
15.53
405,335
+0.82(+5.60%)
Jan 13, 2016
15.08
15.28
14.46
14.71
331,517
-0.37(-2.47%)
Jan 12, 2016
15.21
15.35
14.52
15.08
321,779
+0.01(+0.06%)
Jan 11, 2016
15.00
15.19
14.77
15.07
360,148
+0.10(+0.64%)
Jan 08, 2016
15.03
15.24
14.88
14.98
511,318
+0.03(+0.19%)
Jan 07, 2016
15.05
15.46
14.95
14.95
282,136
-0.49(-3.16%)
Jan 06, 2016
15.61
15.82
15.31
15.43
316,298
-0.45(-2.83%)
Jan 05, 2016
15.95
16.11
15.58
15.88
379,156
-0.09(-0.54%)
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
.