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 30, 2018
20.17
20.35
20.00
20.00
108,012
-0.08(-0.39%)
Apr 27, 2018
20.40
20.50
20.05
20.08
118,494
-0.35(-1.69%)
Apr 26, 2018
20.45
20.51
20.20
20.43
136,108
-0.02(-0.10%)
Apr 25, 2018
20.53
20.60
20.26
20.45
157,457
-0.10(-0.48%)
Apr 24, 2018
20.60
20.72
20.31
20.54
126,096
+0.08(+0.39%)
Apr 23, 2018
20.68
20.97
20.39
20.47
267,839
-0.23(-1.10%)
Apr 20, 2018
20.70
20.93
20.65
20.69
134,020
-0.01(-0.05%)
Apr 19, 2018
20.40
20.77
20.36
20.70
167,267
+0.33(+1.60%)
Apr 18, 2018
20.34
20.69
20.28
20.38
157,843
+0.08(+0.39%)
Apr 17, 2018
20.07
20.43
19.96
20.30
160,273
+0.40(+1.99%)
Apr 16, 2018
19.88
20.10
19.83
19.90
218,111
+0.13(+0.65%)
Apr 13, 2018
19.92
19.97
19.72
19.77
248,835
-0.02(-0.10%)
Apr 12, 2018
19.61
19.89
19.52
19.79
114,333
+0.28(+1.42%)
Apr 11, 2018
19.52
19.69
19.45
19.52
255,814
-0.11(-0.55%)
Apr 10, 2018
20.06
20.08
19.57
19.62
191,589
-0.22(-1.10%)
Apr 09, 2018
19.86
20.12
19.65
19.84
245,396
+0.20(+1.01%)
Apr 06, 2018
19.73
20.01
19.39
19.64
149,698
-0.34(-1.68%)
Apr 05, 2018
20.08
20.08
19.78
19.98
96,354
+0.06(+0.30%)
Apr 04, 2018
19.09
20.03
19.05
19.92
396,933
+0.63(+3.28%)
Apr 03, 2018
19.12
19.46
19.02
19.29
141,391
+0.28(+1.46%)
Apr 02, 2018
19.48
19.59
18.89
19.01
212,692
-0.51(-2.63%)
Mar 29, 2018
19.53
19.53
19.53
0
+0.15(+0.77%)
Mar 28, 2018
19.07
19.42
18.94
19.38
257,766
+0.27(+1.40%)
Mar 27, 2018
19.51
19.61
18.99
19.11
157,936
-0.38(-1.93%)
Mar 26, 2018
19.43
19.53
19.14
19.49
177,065
+0.37(+1.91%)
Mar 23, 2018
19.61
19.81
19.11
19.12
422,316
-0.48(-2.47%)
Mar 22, 2018
19.70
20.05
19.60
19.60
169,431
-0.28(-1.39%)
Mar 21, 2018
19.97
20.13
19.81
19.88
83,360
-0.12(-0.59%)
Mar 20, 2018
20.24
20.27
19.92
20.00
99,768
-0.14(-0.69%)
Mar 19, 2018
20.17
20.30
19.81
20.14
137,301
-0.09(-0.44%)
Mar 16, 2018
19.87
20.28
19.87
20.23
420,585
+0.39(+1.94%)
Mar 15, 2018
19.89
19.96
19.75
19.84
232,047
+0.00(+0.00%)
Mar 14, 2018
20.28
20.28
19.81
19.84
154,003
-0.33(-1.62%)
Mar 13, 2018
20.44
20.49
20.10
20.17
149,878
-0.24(-1.16%)
Mar 12, 2018
20.62
20.73
20.28
20.41
184,299
-0.17(-0.82%)
Mar 09, 2018
20.18
20.64
19.99
20.57
293,461
+0.52(+2.61%)
Mar 08, 2018
20.02
20.05
19.64
20.05
204,843
+0.07(+0.35%)
Mar 07, 2018
19.93
19.98
242,175
-0.43(-2.08%)
Mar 06, 2018
20.42
20.45
20.12
20.41
111,536
+0.04(+0.19%)
Mar 05, 2018
19.82
20.43
19.78
20.37
236,735
+0.51(+2.59%)
Mar 02, 2018
19.83
19.99
19.45
19.85
350,032
+0.39(+1.98%)
Mar 01, 2018
19.59
19.72
19.31
19.47
249,274
-0.14(-0.71%)
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%)
Dec 01, 2017
17.84
17.91
17.52
17.81
289,122
+0.08(+0.44%)
Nov 30, 2017
18.01
18.06
17.68
17.73
243,264
-0.17(-0.94%)
Nov 29, 2017
17.68
18.12
17.43
17.90
450,410
+0.31(+1.74%)
Nov 28, 2017
17.99
18.01
17.49
17.59
418,788
-0.36(-2.03%)
Nov 27, 2017
18.05
18.26
17.93
17.96
206,958
-0.07(-0.38%)
Nov 24, 2017
17.98
18.13
17.93
18.03
156,694
+0.13(+0.71%)
Nov 22, 2017
18.24
18.36
17.88
17.90
225,070
-0.35(-1.94%)
Nov 21, 2017
18.16
18.37
18.12
18.25
280,103
+0.12(+0.65%)
Nov 20, 2017
17.99
18.15
17.87
18.14
248,540
+0.19(+1.04%)
Nov 17, 2017
17.91
18.05
17.77
17.95
471,439
-0.06(-0.33%)
Nov 16, 2017
18.16
18.34
17.93
18.01
351,380
-0.10(-0.54%)
Nov 15, 2017
18.00
18.32
17.87
18.11
474,704
-0.12(-0.65%)
Nov 14, 2017
18.04
18.27
17.90
18.22
249,091
+0.06(+0.32%)
Nov 13, 2017
18.21
18.37
18.13
18.16
238,041
-0.27(-1.44%)
Nov 10, 2017
18.25
18.68
18.13
18.43
303,407
+0.13(+0.70%)
Nov 09, 2017
18.01
18.31
17.94
18.30
368,785
+0.10(+0.54%)
Nov 08, 2017
17.43
18.50
17.43
18.20
451,128
+0.42(+2.37%)
Nov 07, 2017
18.61
18.69
17.73
17.78
396,002
-0.87(-4.68%)
Nov 06, 2017
18.89
18.99
18.60
18.66
287,058
-0.20(-1.04%)
Nov 03, 2017
18.96
19.27
18.68
18.85
442,496
-0.13(-0.67%)
Nov 02, 2017
19.56
19.81
18.64
18.98
712,922
-0.67(-3.40%)
Nov 01, 2017
22.19
22.51
19.15
19.65
1,508,187
-3.40(-14.74%)
Oct 31, 2017
23.06
23.21
23.00
23.04
213,144
+0.03(+0.13%)
Oct 30, 2017
23.27
23.44
22.94
23.02
137,220
-0.48(-2.05%)
Oct 27, 2017
23.13
23.53
23.00
23.50
212,455
+0.35(+1.53%)
Oct 26, 2017
23.01
23.25
23.01
23.14
93,849
+0.19(+0.81%)
Oct 25, 2017
23.07
23.07
22.74
22.96
79,135
-0.07(-0.30%)
Oct 24, 2017
22.98
23.10
22.74
23.02
145,829
+0.16(+0.69%)
Oct 23, 2017
22.81
22.91
22.50
22.87
133,151
+0.09(+0.39%)
Oct 20, 2017
23.15
23.15
22.76
22.78
141,234
-0.14(-0.60%)
Oct 19, 2017
23.20
23.20
22.82
22.92
250,436
-0.34(-1.48%)
Oct 18, 2017
22.98
23.29
22.86
23.26
196,673
+0.38(+1.67%)
Oct 17, 2017
23.17
23.17
22.87
22.88
159,769
-0.21(-0.89%)
Oct 16, 2017
23.15
23.23
22.90
23.08
216,065
+0.02(+0.09%)
Oct 13, 2017
23.29
23.36
23.04
23.06
190,790
-0.12(-0.51%)
Oct 12, 2017
23.23
23.36
23.06
23.18
249,765
+0.01(+0.04%)
Oct 11, 2017
22.93
23.23
22.83
23.17
379,546
+0.25(+1.07%)
Oct 10, 2017
22.84
23.01
22.72
22.93
492,208
+0.21(+0.91%)
Oct 09, 2017
22.41
22.73
22.39
22.72
216,525
+0.27(+1.22%)
Oct 06, 2017
22.33
22.60
22.33
22.45
273,281
+0.20(+0.88%)
Oct 05, 2017
22.04
22.31
21.95
22.25
327,432
+0.30(+1.39%)
Oct 04, 2017
22.04
22.19
21.85
21.94
358,002
-0.08(-0.36%)
Oct 03, 2017
22.01
22.19
21.87
22.02
426,805
+0.09(+0.40%)
Oct 02, 2017
21.75
21.94
21.60
21.94
409,338
+0.20(+0.90%)
Sep 29, 2017
21.95
22.03
21.63
21.74
347,480
-0.26(-1.16%)
Sep 28, 2017
21.14
22.00
21.14
21.99
358,950
+0.88(+4.19%)
Sep 27, 2017
20.93
21.13
20.69
21.11
498,394
+0.43(+2.09%)
Sep 26, 2017
20.87
20.87
20.64
20.68
94,377
-0.12(-0.57%)
Sep 25, 2017
20.43
20.85
20.43
20.80
181,553
+0.32(+1.58%)
Sep 22, 2017
20.23
20.72
20.19
20.47
264,393
+0.26(+1.26%)
Sep 21, 2017
20.12
20.41
20.12
20.22
90,758
+0.09(+0.44%)
Sep 20, 2017
19.77
20.28
19.71
20.13
175,663
+0.38(+1.94%)
Sep 19, 2017
19.85
20.03
19.75
19.75
146,725
-0.07(-0.35%)
Sep 18, 2017
19.67
19.96
19.67
19.81
128,750
+0.05(+0.25%)
Sep 15, 2017
19.69
19.92
19.65
19.77
430,958
+0.10(+0.50%)
Sep 14, 2017
19.64
19.71
19.54
19.67
131,616
+0.05(+0.25%)
Sep 13, 2017
19.74
19.84
19.59
19.62
212,845
-0.19(-0.94%)
Sep 12, 2017
19.77
19.94
19.74
19.80
185,222
+0.07(+0.35%)
Sep 11, 2017
19.98
20.04
19.67
19.74
212,194
-0.02(-0.10%)
Sep 08, 2017
19.53
20.09
19.53
19.76
252,995
+0.19(+0.95%)
Sep 07, 2017
19.69
19.74
19.51
19.57
123,112
-0.08(-0.40%)
Sep 06, 2017
19.71
20.00
19.55
19.65
265,082
+0.01(+0.05%)
Sep 05, 2017
19.82
19.86
19.54
19.64
227,878
-0.24(-1.19%)
Sep 01, 2017
19.74
19.91
19.55
19.87
426,227
+0.15(+0.75%)
Aug 31, 2017
20.04
20.04
19.71
19.73
206,993
-0.23(-1.13%)
Aug 30, 2017
19.88
20.05
19.83
19.95
179,128
+0.06(+0.30%)
Aug 29, 2017
19.63
19.93
19.57
19.89
173,627
+0.12(+0.60%)
Aug 28, 2017
19.83
19.91
19.73
19.77
198,760
+0.03(+0.15%)
Aug 25, 2017
19.77
19.89
19.66
19.75
243,945
-0.03(-0.15%)
Aug 24, 2017
19.86
20.03
19.75
19.77
188,015
+0.03(+0.15%)
Aug 23, 2017
19.64
19.94
19.64
19.75
107,374
-0.03(-0.15%)
Aug 22, 2017
19.81
19.92
19.66
19.77
81,498
+0.08(+0.40%)
Aug 21, 2017
19.74
19.86
19.55
19.70
174,021
-0.03(-0.15%)
Aug 18, 2017
19.67
19.93
19.63
19.73
143,810
-0.09(-0.45%)
Aug 17, 2017
19.96
20.14
19.72
19.81
140,201
-0.24(-1.22%)
Aug 16, 2017
20.11
20.38
20.00
20.06
117,047
+0.00(+0.00%)
Aug 15, 2017
20.51
20.56
20.05
20.06
156,981
-0.40(-1.96%)
Aug 14, 2017
20.19
20.60
20.14
20.46
147,270
+0.49(+2.45%)
Aug 11, 2017
19.82
20.15
19.82
19.97
181,702
+0.04(+0.20%)
Aug 10, 2017
20.04
20.12
19.72
19.93
145,907
-0.20(-0.97%)
Aug 09, 2017
19.96
20.28
19.74
20.13
176,694
+0.09(+0.44%)
Aug 08, 2017
20.61
20.75
20.04
20.04
203,183
-0.59(-2.85%)
Aug 07, 2017
20.37
20.72
20.22
20.63
146,392
+0.25(+1.25%)
Aug 04, 2017
20.30
20.79
20.27
20.37
153,273
+0.12(+0.58%)
Aug 03, 2017
20.28
20.61
19.88
20.25
298,548
-0.25(-1.24%)
Aug 02, 2017
20.70
21.21
20.40
20.51
252,410
-0.76(-3.59%)
Aug 01, 2017
21.83
21.83
21.25
21.27
184,947
-0.32(-1.50%)
Jul 31, 2017
21.52
21.71
21.30
21.60
147,143
+0.13(+0.59%)
Jul 28, 2017
21.44
21.61
21.39
21.47
85,529
-0.04(-0.18%)
Jul 27, 2017
21.77
21.77
21.31
21.51
102,793
-0.20(-0.90%)
Jul 26, 2017
21.95
21.95
21.67
21.70
108,528
-0.25(-1.16%)
Jul 25, 2017
21.90
22.20
21.85
21.96
217,133
+0.30(+1.40%)
Jul 24, 2017
21.79
21.93
21.62
21.65
88,569
-0.14(-0.63%)
Jul 21, 2017
21.82
21.89
21.59
21.79
113,960
+0.15(+0.68%)
Jul 20, 2017
21.58
21.81
21.55
21.64
60,819
-0.11(-0.49%)
Jul 19, 2017
21.32
21.75
21.24
21.75
94,580
+0.29(+1.37%)
Jul 18, 2017
21.11
21.54
21.11
21.46
148,093
+0.20(+0.92%)
Jul 17, 2017
21.09
21.36
21.05
21.26
105,237
+0.18(+0.84%)
Jul 14, 2017
21.14
21.28
20.75
21.09
87,409
-0.14(-0.65%)
Jul 13, 2017
20.96
21.26
20.92
21.22
107,229
+0.25(+1.21%)
Jul 12, 2017
20.77
21.19
20.77
20.97
146,384
+0.23(+1.13%)
Jul 11, 2017
20.39
20.84
20.30
20.73
147,640
+0.10(+0.47%)
Jul 10, 2017
20.58
20.77
20.38
20.64
80,320
-0.11(-0.52%)
Jul 07, 2017
20.59
21.03
20.59
20.74
55,283
-0.13(-0.61%)
Jul 06, 2017
20.86
20.97
20.68
20.87
80,967
-0.08(-0.37%)
Jul 05, 2017
21.13
21.13
20.87
20.95
66,223
-0.17(-0.79%)
Jul 03, 2017
20.94
21.22
20.81
21.12
42,077
+0.33(+1.60%)
Jun 30, 2017
21.07
21.10
20.73
20.78
86,947
-0.17(-0.79%)
Jun 29, 2017
21.38
21.38
20.70
20.95
111,338
-0.22(-1.02%)
Jun 28, 2017
21.14
21.30
21.11
21.16
89,933
+0.12(+0.56%)
Jun 27, 2017
20.81
21.28
20.75
21.05
123,504
+0.23(+1.13%)
Jun 26, 2017
20.69
21.16
20.69
20.81
180,622
+0.20(+0.95%)
Jun 23, 2017
20.89
20.96
20.57
20.62
176,059
-0.20(-0.94%)
Jun 22, 2017
20.67
20.98
20.48
20.81
130,218
+0.17(+0.81%)
Jun 21, 2017
20.91
20.91
20.60
20.65
104,103
-0.19(-0.89%)
Jun 20, 2017
21.11
21.14
20.61
20.83
147,389
-0.45(-2.11%)
Jun 19, 2017
21.24
21.39
20.95
21.28
143,419
+0.10(+0.46%)
Jun 16, 2017
21.18
21.26
20.92
21.18
268,004
-0.23(-1.05%)
Jun 15, 2017
21.31
21.64
21.20
21.41
98,645
-0.12(-0.55%)
Jun 14, 2017
21.80
21.94
21.28
21.53
165,494
-0.25(-1.17%)
Jun 13, 2017
20.91
21.83
20.81
21.78
408,732
+0.90(+4.31%)
Jun 12, 2017
20.41
20.93
20.11
20.88
335,816
+0.58(+2.84%)
Jun 09, 2017
19.82
20.39
19.77
20.30
445,536
+0.59(+2.98%)
Jun 08, 2017
19.86
20.13
19.57
19.72
384,115
-0.10(-0.49%)
Jun 07, 2017
19.97
20.10
19.80
19.81
115,024
-0.16(-0.78%)
Jun 06, 2017
19.91
20.11
19.73
19.97
108,167
-0.11(-0.54%)
Jun 05, 2017
19.98
20.21
19.92
20.08
98,426
+0.14(+0.69%)
Jun 02, 2017
19.85
20.24
19.83
19.94
106,462
+0.02(+0.10%)
Jun 01, 2017
19.53
19.95
19.46
19.92
117,666
+0.42(+2.16%)
May 31, 2017
19.58
19.62
19.37
19.50
166,905
-0.04(-0.20%)
May 30, 2017
19.45
19.59
19.18
19.54
116,546
-0.01(-0.05%)
May 26, 2017
19.61
19.67
19.47
19.55
78,546
-0.12(-0.60%)
May 25, 2017
19.60
19.72
19.54
19.67
78,473
+0.13(+0.65%)
May 24, 2017
19.77
19.82
19.53
19.54
121,598
-0.26(-1.33%)
May 23, 2017
19.83
19.89
19.46
19.80
140,844
+0.00(+0.00%)
May 22, 2017
19.72
19.98
19.63
19.80
174,145
+0.04(+0.20%)
May 19, 2017
19.74
19.85
19.60
19.76
158,746
-0.06(-0.30%)
May 18, 2017
19.54
20.01
19.46
19.82
152,460
+0.25(+1.30%)
May 17, 2017
19.82
19.70
19.43
19.57
230,505
-0.25(-1.28%)
May 16, 2017
19.92
19.96
19.54
19.82
169,027
-0.09(-0.44%)
May 15, 2017
19.70
19.94
19.65
19.91
97,351
+0.19(+0.99%)
May 12, 2017
19.88
19.89
19.71
19.72
115,270
-0.27(-1.37%)
May 11, 2017
20.05
20.06
19.66
19.99
224,598
-0.16(-0.77%)
May 10, 2017
20.21
20.25
20.04
20.14
191,523
-0.10(-0.48%)
May 09, 2017
19.68
20.42
19.68
20.24
180,744
+0.58(+2.93%)
May 08, 2017
19.85
19.94
19.60
19.67
136,500
-0.02(-0.10%)
May 05, 2017
20.29
20.44
19.61
19.69
143,674
-0.50(-2.46%)
May 04, 2017
19.79
20.20
19.66
20.18
103,028
+0.48(+2.42%)
May 03, 2017
19.32
20.36
19.32
19.71
205,634
+0.35(+1.81%)
May 02, 2017
19.20
19.38
19.10
19.36
200,028
+0.20(+1.02%)
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
.