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 29, 2005
17.40
18.07
17.21
18.01
527,771
+0.61(+3.48%)
Apr 28, 2005
16.71
17.95
16.55
17.40
785,641
+0.93(+5.64%)
Apr 27, 2005
16.37
16.68
16.20
16.47
381,051
+0.01(+0.06%)
Apr 26, 2005
16.34
16.62
16.21
16.47
486,922
+0.08(+0.46%)
Apr 25, 2005
15.85
16.40
15.72
16.39
666,998
+0.55(+3.47%)
Apr 22, 2005
16.13
16.24
15.70
15.84
342,523
-0.29(-1.82%)
Apr 21, 2005
16.25
16.48
15.85
16.13
398,467
+0.09(+0.53%)
Apr 20, 2005
16.74
16.74
16.03
16.05
445,017
-0.64(-3.86%)
Apr 19, 2005
16.45
16.85
16.45
16.69
268,319
+0.24(+1.44%)
Apr 18, 2005
16.20
16.56
16.12
16.46
362,051
+0.34(+2.12%)
Apr 15, 2005
16.47
16.74
15.95
16.11
432,984
-0.34(-2.07%)
Apr 14, 2005
16.58
16.82
16.40
16.46
454,411
-0.05(-0.29%)
Apr 13, 2005
16.54
16.67
16.40
16.50
303,574
-0.08(-0.46%)
Apr 12, 2005
16.56
16.80
16.16
16.58
770,652
+0.00(+0.00%)
Apr 11, 2005
16.77
17.03
16.52
16.58
604,298
+0.05(+0.29%)
Apr 08, 2005
16.53
16.77
16.39
16.53
417,784
+0.11(+0.69%)
Apr 07, 2005
16.52
16.56
16.32
16.42
335,768
-0.10(-0.63%)
Apr 06, 2005
16.82
16.93
16.52
16.52
524,077
-0.25(-1.47%)
Apr 05, 2005
16.82
16.95
16.72
16.77
201,608
-0.02(-0.11%)
Apr 04, 2005
16.29
16.86
16.26
16.79
174,586
+0.32(+1.96%)
Apr 01, 2005
16.67
16.85
16.46
16.47
257,658
-0.11(-0.69%)
Mar 31, 2005
16.70
16.81
16.44
16.58
248,897
-0.07(-0.40%)
Mar 30, 2005
16.31
16.67
16.29
16.65
151,576
+0.33(+2.03%)
Mar 29, 2005
16.71
17.05
16.25
16.31
248,475
-0.40(-2.38%)
Mar 28, 2005
16.67
16.83
16.57
16.71
213,325
+0.15(+0.92%)
Mar 24, 2005
16.53
16.74
16.53
16.56
156,537
+0.05(+0.29%)
Mar 23, 2005
16.47
16.71
16.46
16.51
198,442
+0.05(+0.29%)
Mar 22, 2005
16.91
17.28
16.41
16.47
378,306
-0.54(-3.18%)
Mar 21, 2005
16.49
17.37
16.49
17.01
499,061
+0.49(+2.98%)
Mar 18, 2005
16.89
16.89
16.36
16.51
424,856
-0.30(-1.80%)
Mar 17, 2005
16.73
17.02
16.53
16.82
367,012
+0.17(+1.02%)
Mar 16, 2005
16.93
16.93
16.55
16.65
359,518
-0.38(-2.23%)
Mar 15, 2005
17.24
17.46
16.89
17.02
277,185
-0.09(-0.50%)
Mar 14, 2005
17.05
17.20
16.88
17.11
413,667
+0.06(+0.33%)
Mar 11, 2005
17.36
17.48
17.03
17.05
310,963
-0.30(-1.75%)
Mar 10, 2005
17.58
17.68
17.11
17.36
460,956
-0.25(-1.40%)
Mar 09, 2005
17.86
17.87
17.52
17.60
203,192
-0.27(-1.54%)
Mar 08, 2005
18.19
18.19
17.81
17.88
280,774
-0.31(-1.72%)
Mar 07, 2005
18.05
18.29
17.91
18.19
307,902
+0.14(+0.79%)
Mar 04, 2005
18.09
18.30
17.99
18.05
367,118
+0.02(+0.11%)
Mar 03, 2005
18.14
18.19
17.88
18.03
301,780
-0.06(-0.31%)
Mar 02, 2005
18.15
18.35
17.73
18.09
238,236
-0.07(-0.37%)
Mar 01, 2005
17.81
18.33
17.76
18.15
432,245
+0.29(+1.64%)
Feb 28, 2005
18.32
18.35
17.75
17.86
305,368
-0.46(-2.53%)
Feb 25, 2005
18.00
18.32
17.89
18.32
295,446
+0.37(+2.06%)
Feb 24, 2005
17.65
18.02
17.46
17.95
154,214
+0.25(+1.39%)
Feb 23, 2005
17.73
17.97
17.59
17.71
203,297
-0.03(-0.16%)
Feb 22, 2005
18.40
18.40
17.68
17.73
333,446
-0.66(-3.60%)
Feb 18, 2005
18.56
18.65
18.25
18.40
234,647
-0.10(-0.56%)
Feb 17, 2005
18.85
18.92
18.50
18.50
271,274
-0.35(-1.86%)
Feb 16, 2005
19.04
19.10
18.73
18.85
250,375
-0.29(-1.53%)
Feb 15, 2005
18.99
19.36
18.98
19.15
158,753
+0.16(+0.85%)
Feb 14, 2005
18.95
19.19
18.85
18.99
350,651
-0.06(-0.30%)
Feb 11, 2005
18.95
19.12
18.63
19.04
335,979
+0.09(+0.50%)
Feb 10, 2005
18.85
18.98
18.67
18.95
242,247
+0.23(+1.21%)
Feb 09, 2005
18.89
18.96
18.64
18.72
245,202
-0.18(-0.95%)
Feb 08, 2005
18.83
18.95
18.78
18.90
299,774
+0.06(+0.30%)
Feb 07, 2005
18.97
19.19
18.83
18.84
546,560
-0.31(-1.63%)
Feb 04, 2005
19.04
19.25
18.84
19.16
423,061
+0.10(+0.55%)
Feb 03, 2005
19.14
19.14
18.89
19.05
380,312
-0.15(-0.79%)
Feb 02, 2005
19.33
19.37
18.97
19.20
494,416
-0.03(-0.15%)
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
.