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, 2015
29.56
29.57
26.82
26.99
775,928
-2.83(-9.50%)
Apr 29, 2015
30.09
30.32
29.61
29.82
356,879
-0.23(-0.76%)
Apr 28, 2015
29.36
30.23
28.96
30.05
448,037
+0.74(+2.52%)
Apr 27, 2015
29.98
30.38
29.19
29.31
444,704
-0.66(-2.21%)
Apr 24, 2015
30.15
30.22
29.68
29.98
357,749
-0.17(-0.57%)
Apr 23, 2015
29.77
30.25
29.71
30.15
252,264
+0.24(+0.79%)
Apr 22, 2015
29.69
30.06
29.35
29.91
282,579
+0.27(+0.93%)
Apr 21, 2015
29.43
29.97
29.25
29.63
293,303
+0.35(+1.20%)
Apr 20, 2015
29.27
29.51
28.91
29.28
286,429
+0.35(+1.21%)
Apr 17, 2015
29.12
29.20
28.72
28.93
334,983
-0.39(-1.32%)
Apr 16, 2015
28.62
29.46
28.44
29.32
510,188
+0.78(+2.72%)
Apr 15, 2015
28.49
28.72
28.44
28.54
526,823
-0.01(-0.03%)
Apr 14, 2015
28.90
29.17
28.42
28.55
661,663
-0.07(-0.23%)
Apr 13, 2015
28.84
28.99
28.58
28.62
485,456
-0.18(-0.62%)
Apr 10, 2015
28.89
28.90
28.55
28.80
547,580
+0.04(+0.13%)
Apr 09, 2015
29.64
29.80
28.49
28.76
647,514
-0.81(-2.75%)
Apr 08, 2015
28.88
29.84
28.80
29.58
495,437
+0.64(+2.23%)
Apr 07, 2015
28.86
29.15
28.42
28.93
471,419
+0.08(+0.26%)
Apr 06, 2015
28.63
29.02
28.52
28.86
335,275
+0.15(+0.53%)
Apr 02, 2015
28.57
28.71
28.71
28.71
283,413
+0.15(+0.53%)
Apr 01, 2015
28.73
28.97
28.10
28.55
520,999
-0.16(-0.56%)
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%)
Jan 02, 2015
19.77
19.80
18.92
19.22
166,919
-0.50(-2.55%)
Dec 31, 2014
19.80
19.72
19.72
19.72
99,432
+0.02(+0.10%)
Dec 30, 2014
19.84
20.03
19.57
19.71
110,843
-0.24(-1.19%)
Dec 29, 2014
19.73
20.10
19.73
19.94
105,942
+0.23(+1.15%)
Dec 26, 2014
19.71
19.82
19.59
19.71
69,475
+0.09(+0.43%)
Dec 24, 2014
20.01
19.63
19.63
19.63
70,932
-0.38(-1.89%)
Dec 23, 2014
19.73
20.15
19.61
20.01
155,330
+0.44(+2.23%)
Dec 22, 2014
19.20
19.58
19.17
19.57
161,505
+0.37(+1.92%)
Dec 19, 2014
19.31
19.31
18.99
19.20
574,194
-0.09(-0.49%)
Dec 18, 2014
19.11
19.43
18.95
19.30
170,964
+0.36(+1.90%)
Dec 17, 2014
18.41
18.99
18.40
18.94
285,178
+0.55(+2.99%)
Dec 16, 2014
18.20
18.55
18.19
18.39
208,441
+0.03(+0.15%)
Dec 15, 2014
18.63
18.92
18.32
18.36
259,996
-0.21(-1.12%)
Dec 12, 2014
18.49
18.90
18.49
18.57
339,911
-0.20(-1.06%)
Dec 11, 2014
18.85
19.07
18.72
18.77
209,049
+0.01(+0.05%)
Dec 10, 2014
19.14
19.21
18.72
18.76
255,273
-0.41(-2.13%)
Dec 09, 2014
18.65
19.22
18.43
19.17
488,300
+0.40(+2.12%)
Dec 08, 2014
18.96
19.57
18.75
18.77
336,643
-0.18(-0.95%)
Dec 05, 2014
19.03
19.44
18.93
18.95
255,642
-0.06(-0.30%)
Dec 04, 2014
18.89
19.33
18.83
19.00
274,796
+0.05(+0.25%)
Dec 03, 2014
18.77
19.01
18.60
18.96
216,980
+0.19(+1.01%)
Dec 02, 2014
18.51
19.01
18.43
18.77
103,492
+0.25(+1.33%)
Dec 01, 2014
18.66
18.70
18.36
18.52
185,416
-0.19(-1.01%)
Nov 28, 2014
18.84
19.07
18.70
18.71
79,177
-0.14(-0.75%)
Nov 26, 2014
18.99
18.85
18.85
18.85
112,415
-0.17(-0.90%)
Nov 25, 2014
18.78
19.05
18.76
19.02
109,872
+0.19(+1.01%)
Nov 24, 2014
18.59
18.95
18.58
18.83
216,557
+0.26(+1.38%)
Nov 21, 2014
19.07
19.14
18.49
18.58
272,754
-0.27(-1.41%)
Nov 20, 2014
18.71
18.95
18.70
18.84
204,488
+0.09(+0.51%)
Nov 19, 2014
18.70
18.86
18.37
18.75
165,703
+0.07(+0.35%)
Nov 18, 2014
18.55
19.03
18.55
18.68
190,458
+0.17(+0.92%)
Nov 17, 2014
18.43
18.70
18.30
18.51
221,062
+0.03(+0.15%)
Nov 14, 2014
18.37
18.75
18.35
18.48
362,522
+0.07(+0.36%)
Nov 13, 2014
18.56
18.84
18.35
18.42
209,927
-0.14(-0.77%)
Nov 12, 2014
18.65
18.85
18.51
18.56
157,609
-0.19(-1.01%)
Nov 11, 2014
18.71
18.93
18.64
18.75
181,736
+0.02(+0.10%)
Nov 10, 2014
18.75
18.94
18.56
18.73
361,290
-0.02(-0.10%)
Nov 07, 2014
18.45
18.76
18.26
18.75
377,180
+0.29(+1.59%)
Nov 06, 2014
18.48
18.66
18.41
18.45
232,596
+0.00(+0.00%)
Nov 05, 2014
18.49
18.63
18.33
18.45
250,737
+0.02(+0.10%)
Nov 04, 2014
17.38
18.44
17.23
18.44
579,424
+1.20(+6.98%)
Nov 03, 2014
17.47
17.65
17.15
17.23
469,413
+0.25(+1.45%)
Oct 31, 2014
17.35
17.37
16.94
16.99
448,011
-0.03(-0.17%)
Oct 30, 2014
17.21
17.25
16.90
17.01
257,170
-0.24(-1.37%)
Oct 29, 2014
17.15
17.39
16.96
17.25
304,328
+0.09(+0.50%)
Oct 28, 2014
16.82
17.34
16.77
17.17
295,588
+0.38(+2.26%)
Oct 27, 2014
16.74
16.84
16.77
16.79
224,161
+0.02(+0.11%)
Oct 24, 2014
16.50
16.79
16.42
16.77
204,584
+0.31(+1.90%)
Oct 23, 2014
16.16
16.60
16.12
16.46
223,005
+0.42(+2.60%)
Oct 22, 2014
16.01
16.43
15.90
16.04
339,588
+0.19(+1.20%)
Oct 21, 2014
15.50
15.91
15.44
15.85
236,807
+0.42(+2.70%)
Oct 20, 2014
15.37
15.46
15.18
15.43
246,750
+0.00(+0.00%)
Oct 17, 2014
15.77
15.89
15.38
15.43
356,570
-0.13(-0.85%)
Oct 16, 2014
14.65
15.84
14.58
15.57
406,210
+0.76(+5.12%)
Oct 15, 2014
14.13
14.89
13.88
14.81
571,836
+0.69(+4.90%)
Oct 14, 2014
14.31
14.53
14.10
14.12
375,654
-0.07(-0.47%)
Oct 13, 2014
14.52
14.68
14.12
14.18
346,896
-0.32(-2.22%)
Oct 10, 2014
14.67
14.95
14.49
14.50
398,704
-0.23(-1.54%)
Oct 09, 2014
15.14
15.17
14.70
14.73
170,967
-0.38(-2.51%)
Oct 08, 2014
14.81
15.27
14.79
15.11
256,072
+0.23(+1.53%)
Oct 07, 2014
15.10
15.22
14.87
14.88
216,309
-0.26(-1.69%)
Oct 06, 2014
15.20
15.37
15.06
15.14
198,396
-0.09(-0.62%)
Oct 03, 2014
15.26
15.34
15.07
15.23
194,169
+0.13(+0.88%)
Oct 02, 2014
14.90
15.25
14.82
15.10
203,565
+0.17(+1.14%)
Oct 01, 2014
14.92
15.04
14.78
14.93
191,331
+0.00(+0.00%)
Sep 30, 2014
15.04
15.14
14.73
14.93
319,355
-0.16(-1.07%)
Sep 29, 2014
15.72
15.72
15.03
15.09
436,414
-0.81(-5.07%)
Sep 26, 2014
15.68
15.93
15.68
15.90
212,294
+0.23(+1.45%)
Sep 25, 2014
15.90
15.91
15.43
15.67
249,522
-0.22(-1.37%)
Sep 24, 2014
16.22
16.28
15.81
15.89
193,941
-0.26(-1.58%)
Sep 23, 2014
16.02
16.26
16.01
16.14
245,654
+0.09(+0.53%)
Sep 22, 2014
16.11
16.22
16.00
16.06
157,454
-0.10(-0.64%)
Sep 19, 2014
16.32
16.51
16.16
16.16
800,671
-0.13(-0.81%)
Sep 18, 2014
16.10
16.33
16.02
16.29
251,584
+0.21(+1.30%)
Sep 17, 2014
16.08
16.32
15.79
16.09
155,544
+0.03(+0.18%)
Sep 16, 2014
16.15
16.21
15.90
16.06
149,051
-0.16(-0.99%)
Sep 15, 2014
16.22
16.33
15.98
16.22
140,833
-0.04(-0.23%)
Sep 12, 2014
16.22
16.39
16.08
16.26
170,730
+0.04(+0.23%)
Sep 11, 2014
15.95
16.24
15.93
16.22
163,469
+0.21(+1.30%)
Sep 10, 2014
15.77
16.03
15.76
16.01
164,433
+0.28(+1.81%)
Sep 09, 2014
16.02
16.02
15.66
15.73
232,296
-0.24(-1.48%)
Sep 08, 2014
15.93
16.11
15.82
15.96
137,648
+0.07(+0.42%)
Sep 05, 2014
15.95
16.08
15.79
15.90
100,296
-0.13(-0.83%)
Sep 04, 2014
15.85
16.40
15.77
16.03
188,116
+0.24(+1.50%)
Sep 03, 2014
16.36
16.36
15.72
15.79
388,071
-0.49(-3.02%)
Sep 02, 2014
16.17
16.43
16.11
16.29
218,959
+0.15(+0.94%)
Aug 29, 2014
16.11
16.13
16.13
16.13
206,358
+0.03(+0.18%)
Aug 28, 2014
16.26
16.35
16.09
16.11
119,686
-0.17(-1.05%)
Aug 27, 2014
16.50
16.50
16.19
16.28
171,348
-0.16(-0.98%)
Aug 26, 2014
16.55
16.79
16.41
16.44
191,559
-0.10(-0.63%)
Aug 25, 2014
16.87
16.99
16.53
16.54
205,398
-0.22(-1.30%)
Aug 22, 2014
16.52
16.93
16.48
16.76
248,976
+0.22(+1.32%)
Aug 21, 2014
16.56
16.74
16.35
16.54
364,229
-0.06(-0.34%)
Aug 20, 2014
16.72
16.75
16.54
16.60
147,272
-0.16(-0.96%)
Aug 19, 2014
16.94
16.94
16.74
16.76
174,995
-0.18(-1.06%)
Aug 18, 2014
16.85
17.07
16.85
16.94
142,597
+0.25(+1.48%)
Aug 15, 2014
16.78
16.85
16.39
16.69
376,567
+0.08(+0.46%)
Aug 14, 2014
16.53
16.68
16.47
16.62
208,437
+0.05(+0.29%)
Aug 13, 2014
16.81
16.91
16.56
16.57
318,687
-0.22(-1.30%)
Aug 12, 2014
17.09
17.15
16.73
16.79
183,967
-0.35(-2.05%)
Aug 11, 2014
16.91
17.40
16.84
17.14
189,304
+0.27(+1.63%)
Aug 08, 2014
17.02
17.10
16.83
16.86
238,660
-0.14(-0.84%)
Aug 07, 2014
17.34
17.34
17.00
17.01
107,595
-0.26(-1.48%)
Aug 06, 2014
17.05
17.46
17.00
17.26
164,037
+0.14(+0.83%)
Aug 05, 2014
17.29
17.37
17.07
17.12
151,096
-0.22(-1.26%)
Aug 04, 2014
17.45
17.52
17.18
17.34
329,740
-0.09(-0.49%)
Aug 01, 2014
17.42
17.46
17.14
17.42
248,327
+0.09(+0.55%)
Jul 31, 2014
17.62
18.34
17.29
17.33
491,934
-0.18(-1.03%)
Jul 30, 2014
17.43
17.55
17.23
17.51
306,698
+0.27(+1.54%)
Jul 29, 2014
17.44
17.54
17.18
17.24
312,358
-0.23(-1.30%)
Jul 28, 2014
17.56
17.63
17.23
17.47
233,247
-0.08(-0.43%)
Jul 25, 2014
17.71
17.78
17.44
17.55
219,609
-0.27(-1.49%)
Jul 24, 2014
17.90
18.09
17.68
17.81
258,874
+0.04(+0.21%)
Jul 23, 2014
17.66
18.03
17.46
17.77
598,011
+0.46(+2.68%)
Jul 22, 2014
17.03
17.75
16.87
17.31
844,993
+0.43(+2.53%)
Jul 21, 2014
16.64
16.94
16.54
16.88
246,485
+0.21(+1.25%)
Jul 18, 2014
16.58
16.82
16.50
16.67
331,878
+0.15(+0.92%)
Jul 17, 2014
16.52
16.66
16.36
16.52
333,828
-0.17(-1.02%)
Jul 16, 2014
16.67
16.76
16.48
16.69
322,074
+0.11(+0.69%)
Jul 15, 2014
16.74
16.87
16.53
16.58
335,864
-0.15(-0.91%)
Jul 14, 2014
16.53
16.83
16.43
16.73
355,511
+0.33(+2.02%)
Jul 11, 2014
16.64
16.73
16.35
16.40
399,123
+0.30(+1.88%)
Jul 10, 2014
15.93
16.16
15.85
16.10
378,586
-0.12(-0.76%)
Jul 09, 2014
15.93
16.23
15.89
16.22
390,539
+0.39(+2.45%)
Jul 08, 2014
15.82
15.93
15.70
15.83
455,415
-0.09(-0.59%)
Jul 07, 2014
16.10
16.11
15.74
15.93
263,664
-0.24(-1.47%)
Jul 03, 2014
16.21
16.16
16.16
16.16
168,781
+0.07(+0.41%)
Jul 02, 2014
16.25
16.40
16.05
16.10
269,933
-0.12(-0.76%)
Jul 01, 2014
16.01
16.48
16.01
16.22
425,187
+0.23(+1.42%)
Jun 30, 2014
15.72
16.08
15.59
15.99
423,681
+0.28(+1.81%)
Jun 27, 2014
15.32
15.75
15.30
15.71
577,964
+0.27(+1.78%)
Jun 26, 2014
15.47
15.59
15.39
15.43
273,583
-0.03(-0.18%)
Jun 25, 2014
15.16
15.47
15.00
15.46
291,443
+0.19(+1.24%)
Jun 24, 2014
16.01
16.01
15.26
15.27
690,165
-1.29(-7.78%)
Jun 23, 2014
16.96
16.97
16.07
16.56
639,741
-0.52(-3.05%)
Jun 20, 2014
16.79
17.14
16.65
17.08
557,682
+0.36(+2.15%)
Jun 19, 2014
17.19
17.24
16.62
16.72
230,751
-0.45(-2.59%)
Jun 18, 2014
17.24
17.24
16.91
17.17
218,772
-0.02(-0.11%)
Jun 17, 2014
17.01
17.39
16.91
17.19
224,914
+0.14(+0.83%)
Jun 16, 2014
17.27
17.57
16.97
17.04
442,445
-0.23(-1.32%)
Jun 13, 2014
17.18
17.33
17.09
17.27
270,489
+0.20(+1.17%)
Jun 12, 2014
17.22
17.35
17.02
17.07
218,729
-0.07(-0.39%)
Jun 11, 2014
17.45
17.56
16.84
17.14
587,832
-0.45(-2.58%)
Jun 10, 2014
18.36
18.36
17.33
17.59
515,367
-0.60(-3.28%)
Jun 06, 2014
18.40
18.51
18.09
18.19
332,006
-0.10(-0.57%)
Jun 05, 2014
18.24
18.46
17.92
18.29
244,163
+0.11(+0.63%)
Jun 04, 2014
18.18
18.22
17.95
18.18
121,190
+0.00(+0.00%)
Jun 03, 2014
18.18
18.42
18.00
18.18
363,628
+0.00(+0.00%)
Jun 02, 2014
18.25
18.28
17.99
18.18
194,300
+0.06(+0.31%)
May 30, 2014
18.28
18.38
18.07
18.12
241,762
-0.08(-0.42%)
May 29, 2014
18.22
18.46
18.09
18.20
284,400
+0.11(+0.63%)
May 28, 2014
18.05
18.43
17.79
18.09
342,970
+0.09(+0.47%)
May 27, 2014
17.91
18.35
17.69
18.00
297,682
+0.25(+1.39%)
May 23, 2014
17.95
17.75
17.75
17.75
249,213
-0.27(-1.47%)
May 22, 2014
17.65
18.09
17.47
18.02
244,323
+0.48(+2.75%)
May 21, 2014
17.30
17.73
17.30
17.54
151,462
+0.28(+1.65%)
May 20, 2014
17.60
17.64
17.08
17.25
289,687
-0.33(-1.89%)
May 19, 2014
16.83
17.63
16.83
17.58
234,196
+0.64(+3.80%)
May 16, 2014
16.96
17.01
16.79
16.94
226,779
-0.05(-0.28%)
May 15, 2014
17.22
17.22
16.59
16.99
398,261
-0.35(-2.02%)
May 14, 2014
17.91
17.91
17.33
17.34
363,111
-0.57(-3.18%)
May 13, 2014
18.35
18.35
17.85
17.91
272,579
-0.39(-2.12%)
May 12, 2014
17.90
18.46
17.81
18.29
466,439
+0.44(+2.44%)
May 09, 2014
18.12
18.19
17.78
17.86
312,961
-0.34(-1.87%)
May 08, 2014
18.64
18.78
18.07
18.20
231,748
-0.46(-2.49%)
May 07, 2014
18.45
18.70
18.23
18.66
280,008
+0.30(+1.65%)
May 06, 2014
18.71
18.76
18.21
18.36
189,766
-0.37(-1.97%)
May 05, 2014
18.63
18.74
18.33
18.73
199,430
-0.03(-0.15%)
May 02, 2014
18.45
19.00
18.45
18.76
497,684
+0.53(+2.91%)
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
.