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 (%)
Apr 28, 2006
51.06
51.89
49.90
50.20
387,595
-0.96(-1.87%)
Apr 27, 2006
50.50
51.61
49.46
51.16
328,274
+0.59(+1.16%)
Apr 26, 2006
50.62
51.82
50.32
50.57
274,863
+0.01(+0.02%)
Apr 25, 2006
52.58
52.58
50.07
50.56
499,694
-1.87(-3.56%)
Apr 24, 2006
52.04
53.14
51.50
52.43
402,056
+0.39(+0.75%)
Apr 21, 2006
52.48
54.00
51.76
52.04
536,110
+0.22(+0.42%)
Apr 20, 2006
52.36
52.36
51.51
51.82
550,571
-0.57(-1.09%)
Apr 19, 2006
51.29
52.58
50.36
52.39
944,395
+1.06(+2.07%)
Apr 18, 2006
48.96
51.53
48.96
51.33
765,480
+2.46(+5.04%)
Apr 17, 2006
48.36
49.22
48.32
48.87
280,141
+0.46(+0.96%)
Apr 13, 2006
47.50
48.61
47.43
48.40
440,795
+0.90(+1.89%)
Apr 12, 2006
46.33
47.63
46.20
47.50
366,801
+1.29(+2.79%)
Apr 11, 2006
47.36
47.64
46.00
46.21
332,707
-1.00(-2.13%)
Apr 10, 2006
47.56
47.87
46.63
47.22
431,189
+0.02(+0.04%)
Apr 07, 2006
48.22
48.79
46.99
47.20
414,300
-0.90(-1.87%)
Apr 06, 2006
48.04
48.21
47.56
48.10
320,779
+0.07(+0.14%)
Apr 05, 2006
48.41
48.74
47.92
48.03
402,478
-0.26(-0.53%)
Apr 04, 2006
48.47
48.60
47.49
48.29
673,859
-0.12(-0.25%)
Apr 03, 2006
47.84
48.79
47.49
48.41
539,910
+1.23(+2.61%)
Mar 31, 2006
47.18
47.62
46.47
47.18
321,202
+0.00(+0.00%)
Mar 30, 2006
47.75
48.32
47.02
47.18
417,573
-0.43(-0.90%)
Mar 29, 2006
45.96
47.81
45.79
47.61
413,350
+1.89(+4.12%)
Mar 28, 2006
46.09
46.55
45.62
45.72
342,735
-0.51(-1.11%)
Mar 27, 2006
45.95
46.35
45.75
46.23
312,968
+0.32(+0.70%)
Mar 24, 2006
45.66
46.12
45.24
45.91
503,599
+0.21(+0.46%)
Mar 23, 2006
46.40
46.40
45.53
45.70
618,020
-0.67(-1.45%)
Mar 22, 2006
46.73
46.90
45.75
46.37
785,007
-0.45(-0.97%)
Mar 21, 2006
47.54
48.20
46.78
46.83
582,026
-0.71(-1.49%)
Mar 20, 2006
48.32
48.41
46.75
47.54
958,328
-0.75(-1.55%)
Mar 17, 2006
48.08
48.53
47.75
48.29
601,660
+0.59(+1.23%)
Mar 16, 2006
48.18
48.87
47.45
47.70
475,205
-0.25(-0.51%)
Mar 15, 2006
47.80
48.37
47.00
47.95
529,144
+0.25(+0.52%)
Mar 14, 2006
48.63
48.93
47.14
47.70
879,795
-0.81(-1.66%)
Mar 13, 2006
49.76
49.76
47.65
48.51
1,200,470
+1.61(+3.43%)
Mar 10, 2006
45.18
47.06
45.18
46.90
894,995
+1.79(+3.97%)
Mar 09, 2006
43.96
45.52
43.77
45.10
727,586
+1.28(+2.92%)
Mar 08, 2006
44.05
44.99
43.18
43.83
606,093
-0.32(-0.73%)
Mar 07, 2006
45.62
45.62
43.71
44.15
862,801
-1.63(-3.56%)
Mar 06, 2006
47.27
47.33
45.70
45.78
820,896
-0.31(-0.68%)
Mar 03, 2006
45.30
46.90
45.29
46.09
426,123
+0.79(+1.74%)
Mar 02, 2006
45.66
46.17
45.02
45.30
363,107
-0.22(-0.48%)
Mar 01, 2006
43.30
45.91
43.30
45.52
667,948
+2.43(+5.65%)
Feb 28, 2006
44.22
44.24
42.56
43.09
412,084
-1.14(-2.57%)
Feb 27, 2006
43.47
44.52
43.47
44.22
420,212
+0.86(+1.99%)
Feb 24, 2006
42.87
43.53
42.64
43.36
257,341
+0.43(+0.99%)
Feb 23, 2006
42.68
43.62
42.59
42.94
225,569
+0.22(+0.51%)
Feb 22, 2006
41.97
42.89
41.82
42.72
290,063
+0.82(+1.97%)
Feb 21, 2006
43.15
43.18
41.78
41.89
276,763
-1.08(-2.51%)
Feb 17, 2006
43.35
43.40
42.46
42.97
280,774
-0.32(-0.74%)
Feb 16, 2006
43.11
43.80
42.75
43.30
399,101
+0.40(+0.93%)
Feb 15, 2006
42.63
43.34
42.25
42.90
213,853
+0.28(+0.67%)
Feb 14, 2006
42.22
42.65
41.59
42.61
259,769
+0.41(+0.97%)
Feb 13, 2006
42.56
42.92
41.99
42.21
396,884
-0.02(-0.04%)
Feb 10, 2006
42.44
42.44
41.54
42.22
391,923
-0.23(-0.54%)
Feb 09, 2006
41.21
42.72
41.21
42.45
1,036,227
+1.76(+4.33%)
Feb 08, 2006
41.68
41.68
39.89
40.69
771,074
-0.91(-2.19%)
Feb 07, 2006
41.34
41.96
41.14
41.60
580,654
+0.26(+0.62%)
Feb 06, 2006
41.50
41.59
40.36
41.34
485,022
+0.07(+0.16%)
Feb 03, 2006
41.78
42.58
41.08
41.28
782,791
-1.06(-2.51%)
Feb 02, 2006
43.31
43.31
41.05
42.34
882,645
-0.74(-1.72%)
Feb 01, 2006
44.53
46.86
42.67
43.08
1,712,408
+0.46(+1.09%)
Jan 31, 2006
42.42
42.61
41.33
42.61
541,916
-0.05(-0.11%)
Jan 30, 2006
42.40
42.78
42.16
42.66
238,658
+0.03(+0.07%)
Jan 27, 2006
42.67
43.01
42.33
42.63
376,829
-0.07(-0.16%)
Jan 26, 2006
41.63
42.83
41.40
42.70
445,861
+1.31(+3.16%)
Jan 25, 2006
40.44
41.68
40.33
41.39
610,948
+1.02(+2.53%)
Jan 24, 2006
39.72
40.52
39.72
40.37
269,691
+0.70(+1.77%)
Jan 23, 2006
39.41
40.08
38.96
39.67
351,390
+0.34(+0.87%)
Jan 20, 2006
40.97
40.97
39.30
39.33
434,250
-1.30(-3.19%)
Jan 19, 2006
39.22
40.71
38.98
40.62
472,778
+1.58(+4.05%)
Jan 18, 2006
37.94
39.95
37.90
39.04
528,616
+0.26(+0.66%)
Jan 17, 2006
39.59
39.59
38.32
38.79
268,952
-0.81(-2.03%)
Jan 13, 2006
39.70
40.15
39.46
39.59
333,340
+0.10(+0.26%)
Jan 12, 2006
39.51
39.85
39.32
39.49
379,468
-0.17(-0.43%)
Jan 11, 2006
43.66
43.66
38.94
39.66
612,954
+0.27(+0.70%)
Jan 10, 2006
37.26
39.52
37.15
39.38
901,328
+2.13(+5.72%)
Jan 09, 2006
36.47
37.98
36.47
37.25
951,045
+2.60(+7.49%)
Jan 06, 2006
33.25
34.69
33.11
34.66
616,015
+1.53(+4.60%)
Jan 05, 2006
33.49
33.49
32.74
33.13
479,639
-0.47(-1.41%)
Jan 04, 2006
33.30
33.86
33.21
33.60
628,154
+0.42(+1.26%)
Jan 03, 2006
33.60
33.73
32.62
33.19
764,002
-0.39(-1.16%)
Dec 30, 2005
34.39
34.39
33.17
33.58
442,589
-0.86(-2.50%)
Dec 29, 2005
34.34
34.58
34.18
34.44
297,557
+0.04(+0.11%)
Dec 28, 2005
34.49
34.77
33.92
34.40
353,607
-0.14(-0.41%)
Dec 27, 2005
35.17
35.28
34.54
34.54
282,146
-0.61(-1.73%)
Dec 23, 2005
34.93
35.38
34.93
35.15
114,526
+0.24(+0.68%)
Dec 22, 2005
34.39
35.10
34.22
34.91
407,439
+0.23(+0.66%)
Dec 21, 2005
34.92
35.29
34.30
34.68
389,179
-0.12(-0.35%)
Dec 20, 2005
34.64
35.01
34.27
34.81
311,385
+0.11(+0.33%)
Dec 19, 2005
35.05
35.20
34.14
34.69
453,461
-0.42(-1.19%)
Dec 16, 2005
35.69
36.05
35.07
35.11
689,481
-0.49(-1.38%)
Dec 15, 2005
35.59
36.07
35.12
35.60
628,154
+0.00(+0.00%)
Dec 14, 2005
37.06
37.06
35.16
35.60
782,158
-1.46(-3.94%)
Dec 13, 2005
38.01
38.02
36.06
37.06
645,676
-1.00(-2.64%)
Dec 12, 2005
38.22
38.65
37.94
38.07
419,895
-0.14(-0.37%)
Dec 09, 2005
37.72
38.21
37.22
38.21
333,762
+0.49(+1.31%)
Dec 08, 2005
37.92
38.04
36.96
37.72
429,817
-0.20(-0.52%)
Dec 07, 2005
38.22
38.39
37.53
37.91
483,227
-0.29(-0.77%)
Dec 06, 2005
38.69
38.73
37.75
38.21
616,332
-0.40(-1.03%)
Dec 05, 2005
38.56
38.75
37.99
38.61
481,222
+0.22(+0.57%)
Dec 02, 2005
37.71
38.39
37.59
38.39
588,149
+0.71(+1.89%)
Dec 01, 2005
36.85
37.75
36.90
37.68
549,093
+0.83(+2.26%)
Nov 30, 2005
36.64
37.11
36.25
36.84
625,937
+0.15(+0.41%)
Nov 29, 2005
35.55
36.89
35.55
36.69
849,818
+1.38(+3.92%)
Nov 28, 2005
37.52
37.62
35.25
35.31
764,002
-1.89(-5.09%)
Nov 25, 2005
37.04
37.32
37.01
37.20
108,721
+0.19(+0.51%)
Nov 23, 2005
36.47
37.46
36.47
37.01
482,594
+0.51(+1.40%)
Nov 22, 2005
35.82
36.62
35.56
36.50
795,563
+0.74(+2.07%)
Nov 21, 2005
35.43
35.92
35.06
35.76
266,947
+0.42(+1.18%)
Nov 18, 2005
35.24
35.42
34.89
35.35
292,596
+0.32(+0.92%)
Nov 17, 2005
33.72
35.12
33.72
35.02
505,816
+1.54(+4.61%)
Nov 16, 2005
34.07
34.19
33.29
33.48
366,907
-0.63(-1.83%)
Nov 15, 2005
34.68
34.66
34.00
34.11
401,106
-0.59(-1.69%)
Nov 14, 2005
35.46
35.50
33.94
34.69
719,564
-0.91(-2.55%)
Nov 11, 2005
35.11
35.68
35.15
35.60
382,740
+0.50(+1.43%)
Nov 10, 2005
34.93
35.28
34.58
35.10
395,512
+0.31(+0.90%)
Nov 09, 2005
33.76
35.03
33.99
34.79
1,072,115
+1.03(+3.06%)
Nov 08, 2005
32.91
33.80
32.69
33.76
1,033,799
+0.83(+2.53%)
Nov 07, 2005
32.96
33.11
32.49
32.92
530,199
-0.03(-0.09%)
Nov 04, 2005
33.06
33.31
32.76
32.95
445,545
-0.10(-0.32%)
Nov 03, 2005
32.38
33.27
32.38
33.05
826,490
+0.91(+2.83%)
Nov 02, 2005
31.03
32.38
31.03
32.14
642,931
+1.12(+3.60%)
Nov 01, 2005
30.84
31.11
30.22
31.03
436,678
+0.23(+0.74%)
Oct 31, 2005
30.09
31.10
30.09
30.80
812,241
+0.95(+3.17%)
Oct 28, 2005
29.94
30.18
29.06
29.85
513,099
+0.15(+0.51%)
Oct 27, 2005
29.84
30.39
29.43
29.70
779,413
+0.43(+1.46%)
Oct 26, 2005
29.20
29.55
28.99
29.27
525,555
+0.09(+0.29%)
Oct 25, 2005
28.80
29.68
28.62
29.19
382,106
+0.37(+1.28%)
Oct 24, 2005
28.47
28.88
28.25
28.82
375,140
+0.54(+1.91%)
Oct 21, 2005
27.95
28.47
27.89
28.28
251,324
+0.50(+1.81%)
Oct 20, 2005
28.14
28.43
27.56
27.78
201,186
-0.36(-1.28%)
Oct 19, 2005
27.14
28.16
26.78
28.14
359,940
+0.85(+3.13%)
Oct 18, 2005
28.04
28.04
27.21
27.28
342,418
-0.85(-3.03%)
Oct 17, 2005
27.70
28.22
27.68
28.14
310,118
+0.36(+1.30%)
Oct 14, 2005
27.24
27.94
27.06
27.78
319,302
+0.59(+2.16%)
Oct 13, 2005
27.42
27.89
27.06
27.19
368,279
-0.22(-0.80%)
Oct 12, 2005
27.61
27.91
26.88
27.41
438,472
-0.29(-1.06%)
Oct 11, 2005
27.85
28.28
27.52
27.70
370,179
+0.00(+0.00%)
Oct 10, 2005
28.23
28.25
27.03
27.70
285,102
-0.31(-1.12%)
Oct 07, 2005
27.48
28.28
27.18
28.01
375,984
+0.55(+2.00%)
Oct 06, 2005
28.46
28.72
27.05
27.46
793,452
-0.99(-3.50%)
Oct 05, 2005
28.51
28.60
28.41
28.46
265,152
-0.05(-0.17%)
Oct 04, 2005
28.14
29.06
28.06
28.51
444,278
+0.41(+1.45%)
Oct 03, 2005
28.09
28.14
27.64
28.10
287,846
+0.06(+0.20%)
Sep 30, 2005
28.08
28.15
27.81
28.04
241,825
-0.03(-0.10%)
Sep 29, 2005
27.72
28.13
27.54
28.07
234,014
+0.39(+1.40%)
Sep 28, 2005
27.45
27.76
27.19
27.68
429,923
+0.25(+0.90%)
Sep 27, 2005
27.18
27.60
27.05
27.44
209,525
+0.29(+1.08%)
Sep 26, 2005
27.64
27.71
27.02
27.14
195,486
-0.33(-1.21%)
Sep 23, 2005
27.49
27.70
27.21
27.47
225,358
+0.05(+0.17%)
Sep 22, 2005
27.09
27.57
26.66
27.43
209,947
+0.35(+1.29%)
Sep 21, 2005
27.25
27.25
26.81
27.08
326,057
-0.36(-1.31%)
Sep 20, 2005
27.95
28.14
27.21
27.44
273,069
-0.51(-1.83%)
Sep 19, 2005
27.89
28.09
27.71
27.95
243,091
+0.15(+0.55%)
Sep 16, 2005
27.49
27.92
27.43
27.80
453,778
+0.30(+1.10%)
Sep 15, 2005
27.46
27.63
27.24
27.49
206,358
+0.16(+0.59%)
Sep 14, 2005
27.95
28.00
27.17
27.33
506,238
-0.62(-2.20%)
Sep 13, 2005
27.82
28.10
27.75
27.95
310,118
-0.01(-0.03%)
Sep 12, 2005
27.85
28.12
27.69
27.96
371,340
+0.14(+0.51%)
Sep 09, 2005
27.55
27.82
27.45
27.82
348,223
+0.31(+1.14%)
Sep 08, 2005
27.26
27.53
27.19
27.50
358,884
+0.15(+0.55%)
Sep 07, 2005
26.67
27.38
26.67
27.35
723,786
+0.76(+2.85%)
Sep 06, 2005
26.50
26.59
26.14
26.59
303,574
+0.22(+0.83%)
Sep 02, 2005
26.58
26.67
26.25
26.38
169,098
-0.20(-0.75%)
Sep 01, 2005
26.04
26.83
26.01
26.57
297,030
+0.57(+2.19%)
Aug 31, 2005
25.58
26.08
25.40
26.01
383,901
+0.45(+1.78%)
Aug 30, 2005
25.66
25.67
25.30
25.55
249,002
-0.09(-0.37%)
Aug 29, 2005
25.74
25.75
25.26
25.65
297,241
-0.09(-0.33%)
Aug 26, 2005
25.95
26.47
25.65
25.73
463,278
-0.21(-0.80%)
Aug 25, 2005
25.48
26.12
25.31
25.94
540,016
+0.35(+1.37%)
Aug 24, 2005
25.39
25.75
25.30
25.59
460,217
+0.10(+0.41%)
Aug 23, 2005
25.25
25.65
25.11
25.48
303,574
+0.20(+0.79%)
Aug 22, 2005
24.83
25.50
24.83
25.29
311,807
+0.51(+2.06%)
Aug 19, 2005
25.27
25.27
23.95
24.77
470,350
-0.48(-1.91%)
Aug 18, 2005
24.92
25.58
24.81
25.26
435,939
+0.27(+1.10%)
Aug 17, 2005
24.80
25.08
24.73
24.98
391,712
+0.09(+0.38%)
Aug 16, 2005
24.87
24.99
24.46
24.89
301,357
-0.07(-0.27%)
Aug 15, 2005
24.21
25.10
24.21
24.95
299,880
+0.69(+2.85%)
Aug 12, 2005
24.46
24.46
23.95
24.26
214,064
-0.29(-1.20%)
Aug 11, 2005
24.57
24.68
24.19
24.56
161,287
-0.04(-0.15%)
Aug 10, 2005
24.39
24.95
24.39
24.59
400,367
+0.19(+0.78%)
Aug 09, 2005
24.29
24.49
24.16
24.40
240,980
+0.17(+0.70%)
Aug 08, 2005
24.12
24.64
24.07
24.23
221,558
+0.28(+1.19%)
Aug 05, 2005
24.43
24.54
23.90
23.95
343,790
-0.44(-1.79%)
Aug 04, 2005
24.65
24.69
24.32
24.39
242,247
-0.39(-1.57%)
Aug 03, 2005
24.54
24.87
24.25
24.77
375,456
+0.22(+0.89%)
Aug 02, 2005
24.30
24.66
24.24
24.56
498,216
+0.40(+1.65%)
Aug 01, 2005
24.30
24.30
23.93
24.16
388,967
-0.11(-0.47%)
Jul 29, 2005
24.35
24.53
24.17
24.27
433,511
+0.24(+0.99%)
Jul 28, 2005
24.16
24.39
23.82
24.04
476,894
+0.11(+0.48%)
Jul 27, 2005
24.08
24.09
23.42
23.92
399,734
-0.16(-0.67%)
Jul 26, 2005
23.90
24.15
23.64
24.08
410,923
+0.19(+0.79%)
Jul 25, 2005
23.99
24.09
23.83
23.89
348,540
-0.09(-0.36%)
Jul 22, 2005
23.87
24.04
23.51
23.98
306,741
+0.18(+0.76%)
Jul 21, 2005
24.30
24.30
23.73
23.80
405,434
-0.50(-2.07%)
Jul 20, 2005
24.18
24.37
24.04
24.30
323,629
+0.03(+0.12%)
Jul 19, 2005
24.35
24.54
24.22
24.27
363,423
+0.04(+0.16%)
Jul 18, 2005
23.96
24.40
23.96
24.23
481,539
+0.27(+1.11%)
Jul 15, 2005
25.11
25.11
23.75
23.97
1,309,613
+0.76(+3.27%)
Jul 14, 2005
22.83
23.47
22.83
23.21
732,125
+0.74(+3.29%)
Jul 13, 2005
22.45
22.97
21.73
22.47
871,562
+0.50(+2.29%)
Jul 12, 2005
20.93
22.13
20.84
21.97
645,781
+1.09(+5.22%)
Jul 11, 2005
20.58
21.32
20.58
20.88
604,932
+0.47(+2.32%)
Jul 08, 2005
20.07
20.45
19.89
20.41
238,341
+0.32(+1.60%)
Jul 07, 2005
19.75
20.19
19.70
20.08
278,030
+0.09(+0.47%)
Jul 06, 2005
20.08
20.18
19.89
19.99
132,259
-0.09(-0.47%)
Jul 05, 2005
19.71
20.26
19.69
20.08
307,902
+0.38(+1.92%)
Jul 01, 2005
19.89
20.11
19.39
19.71
293,018
-0.21(-1.05%)
Jun 30, 2005
19.94
20.07
19.85
19.91
210,264
+0.05(+0.24%)
Jun 29, 2005
19.87
19.90
19.66
19.87
200,975
+0.02(+0.10%)
Jun 28, 2005
19.57
19.90
19.57
19.85
222,191
+0.42(+2.15%)
Jun 27, 2005
19.54
19.54
19.06
19.43
293,546
-0.13(-0.68%)
Jun 24, 2005
19.61
19.68
19.39
19.56
473,833
-0.05(-0.24%)
Jun 23, 2005
19.98
20.01
19.60
19.61
292,913
-0.37(-1.85%)
Jun 22, 2005
19.99
20.02
19.89
19.98
273,385
-0.01(-0.05%)
Jun 21, 2005
20.05
20.08
19.89
19.99
162,553
-0.06(-0.28%)
Jun 20, 2005
20.14
20.26
20.00
20.05
278,769
-0.09(-0.42%)
Jun 17, 2005
20.53
20.58
19.89
20.13
388,967
-0.25(-1.21%)
Jun 16, 2005
20.34
20.38
20.13
20.38
285,524
+0.23(+1.13%)
Jun 15, 2005
19.87
20.18
19.69
20.15
420,317
+0.28(+1.43%)
Jun 14, 2005
19.26
19.87
19.23
19.87
373,345
+0.57(+2.95%)
Jun 13, 2005
19.16
19.35
19.12
19.30
287,952
+0.13(+0.69%)
Jun 10, 2005
19.24
19.36
18.93
19.17
429,184
-0.20(-1.03%)
Jun 09, 2005
18.47
19.63
18.47
19.36
620,132
+0.88(+4.77%)
Jun 08, 2005
18.20
18.59
18.17
18.48
255,547
+0.29(+1.61%)
Jun 07, 2005
18.27
18.51
18.12
18.19
332,918
-0.04(-0.21%)
Jun 06, 2005
18.50
18.54
18.22
18.23
415,989
-0.28(-1.54%)
Jun 03, 2005
18.81
18.94
18.42
18.51
225,464
-0.33(-1.76%)
Jun 02, 2005
18.81
18.99
18.68
18.84
195,381
+0.04(+0.20%)
Jun 01, 2005
18.71
19.24
18.63
18.81
480,166
+0.10(+0.56%)
May 31, 2005
18.21
18.74
18.21
18.70
361,312
+0.45(+2.49%)
May 27, 2005
18.27
18.43
18.14
18.25
158,014
-0.08(-0.41%)
May 26, 2005
18.10
18.41
18.10
18.32
172,370
+0.26(+1.42%)
May 25, 2005
18.20
18.27
17.97
18.07
324,474
-0.14(-0.78%)
May 24, 2005
18.14
18.33
18.00
18.21
246,469
+0.05(+0.26%)
May 23, 2005
18.07
18.32
17.93
18.16
263,147
+0.11(+0.63%)
May 20, 2005
18.04
18.09
17.75
18.05
128,881
+0.02(+0.11%)
May 19, 2005
17.96
18.08
17.76
18.03
212,797
+0.08(+0.42%)
May 18, 2005
17.91
18.13
17.74
17.95
251,536
+0.11(+0.64%)
May 17, 2005
17.90
17.91
17.56
17.84
179,864
-0.10(-0.58%)
May 16, 2005
17.44
17.96
17.44
17.94
257,341
+0.47(+2.71%)
May 13, 2005
17.43
17.75
17.29
17.47
286,791
-0.01(-0.05%)
May 12, 2005
17.76
17.94
17.48
17.48
274,019
-0.24(-1.34%)
May 11, 2005
17.62
17.89
17.36
17.72
308,007
+0.06(+0.32%)
May 10, 2005
18.19
18.19
17.56
17.66
391,817
-0.53(-2.92%)
May 09, 2005
17.86
18.19
17.85
18.19
385,590
+0.35(+1.97%)
May 06, 2005
17.93
18.10
17.83
17.84
254,491
-0.06(-0.32%)
May 05, 2005
18.00
18.14
17.63
17.90
415,039
-0.19(-1.05%)
May 04, 2005
17.92
18.14
17.82
18.09
400,367
+0.17(+0.95%)
May 03, 2005
17.95
18.14
17.76
17.91
438,367
+0.08(+0.42%)
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
.