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, 2007
35.83
36.61
35.56
35.85
445,333
-0.02(-0.05%)
Apr 27, 2007
36.10
36.19
35.67
35.87
354,662
-0.24(-0.66%)
Apr 26, 2007
36.58
36.80
35.93
36.10
449,239
-0.42(-1.14%)
Apr 25, 2007
36.48
36.57
36.15
36.52
526,927
+0.26(+0.71%)
Apr 24, 2007
36.54
36.82
36.08
36.27
342,735
-0.39(-1.06%)
Apr 23, 2007
36.73
37.30
36.63
36.65
400,578
-0.11(-0.31%)
Apr 20, 2007
37.42
37.59
36.59
36.77
667,103
-0.57(-1.52%)
Apr 19, 2007
37.61
37.69
37.08
37.34
686,736
-0.24(-0.63%)
Apr 18, 2007
36.10
37.86
36.10
37.57
938,800
+1.43(+3.96%)
Apr 17, 2007
37.14
37.14
35.89
36.14
546,771
-0.82(-2.23%)
Apr 16, 2007
36.11
36.99
36.07
36.97
369,229
+0.92(+2.55%)
Apr 13, 2007
35.55
36.08
35.49
36.05
490,722
+0.55(+1.55%)
Apr 12, 2007
36.19
36.27
35.25
35.50
600,815
-0.79(-2.17%)
Apr 11, 2007
36.13
36.32
35.53
36.28
853,000
+0.16(+0.45%)
Apr 10, 2007
36.47
36.47
35.94
36.12
895,945
-0.72(-1.95%)
Apr 09, 2007
36.68
36.87
36.41
36.84
345,796
+0.16(+0.44%)
Apr 05, 2007
36.90
37.00
36.58
36.68
332,707
-0.36(-0.97%)
Apr 04, 2007
37.14
37.49
36.79
37.04
492,622
-0.26(-0.69%)
Apr 03, 2007
37.14
37.54
36.94
37.30
197,808
+0.29(+0.79%)
Apr 02, 2007
37.02
37.13
36.32
37.00
331,124
-0.13(-0.36%)
Mar 30, 2007
36.58
37.27
36.35
37.14
523,866
+0.52(+1.42%)
Mar 29, 2007
37.64
37.64
36.29
36.62
489,561
-0.27(-0.72%)
Mar 28, 2007
37.66
37.77
36.82
36.88
470,455
-0.79(-2.09%)
Mar 27, 2007
37.77
37.90
37.35
37.67
366,379
-0.09(-0.25%)
Mar 26, 2007
38.13
38.13
37.53
37.76
554,477
-0.34(-0.90%)
Mar 23, 2007
37.50
38.14
37.33
38.10
524,816
+0.51(+1.36%)
Mar 22, 2007
37.35
37.88
37.09
37.59
655,281
+0.25(+0.66%)
Mar 21, 2007
35.98
37.50
35.98
37.35
448,078
+1.51(+4.20%)
Mar 20, 2007
36.28
36.43
35.72
35.84
575,799
-0.71(-1.94%)
Mar 19, 2007
36.06
36.66
35.65
36.55
346,746
+0.66(+1.85%)
Mar 16, 2007
35.96
36.00
35.55
35.89
468,133
-0.08(-0.21%)
Mar 15, 2007
35.97
36.76
35.93
35.96
516,794
+0.01(+0.03%)
Mar 14, 2007
36.27
36.52
35.30
35.95
1,014,694
-0.05(-0.13%)
Mar 13, 2007
37.18
37.25
35.47
36.00
888,029
-1.17(-3.16%)
Mar 12, 2007
36.63
37.24
36.42
37.18
532,521
-0.21(-0.56%)
Mar 09, 2007
37.90
38.27
37.31
37.38
611,476
-0.58(-1.52%)
Mar 08, 2007
38.46
39.08
37.31
37.96
921,912
-0.17(-0.45%)
Mar 07, 2007
38.84
38.84
37.91
38.13
632,587
-0.77(-1.97%)
Mar 06, 2007
37.66
39.62
37.66
38.90
949,672
+1.76(+4.74%)
Mar 05, 2007
37.86
37.98
36.92
37.14
761,363
-0.72(-1.90%)
Mar 02, 2007
38.64
38.96
37.76
37.86
896,684
-0.84(-2.18%)
Mar 01, 2007
38.27
39.05
37.16
38.70
1,120,433
-0.08(-0.20%)
Feb 28, 2007
38.35
38.93
37.54
38.78
1,462,350
+0.54(+1.41%)
Feb 27, 2007
39.84
39.85
37.82
38.24
1,425,406
-1.90(-4.74%)
Feb 26, 2007
41.68
42.04
40.05
40.14
1,112,060
-1.24(-3.00%)
Feb 23, 2007
42.50
42.64
41.21
41.38
480,800
-1.31(-3.06%)
Feb 22, 2007
42.85
43.43
42.45
42.69
339,885
+0.01(+0.02%)
Feb 21, 2007
42.20
42.82
42.07
42.68
558,171
+0.55(+1.30%)
Feb 20, 2007
42.75
42.76
41.66
42.13
655,176
-0.50(-1.18%)
Feb 16, 2007
42.78
43.20
42.14
42.63
365,112
-0.14(-0.33%)
Feb 15, 2007
42.96
43.13
42.56
42.77
510,144
-0.09(-0.22%)
Feb 14, 2007
42.68
43.38
42.68
42.87
896,642
+0.25(+0.58%)
Feb 13, 2007
42.68
42.92
42.45
42.62
481,730
+0.09(+0.22%)
Feb 12, 2007
43.30
43.48
42.39
42.53
513,736
-0.60(-1.38%)
Feb 09, 2007
44.81
45.12
42.80
43.12
634,381
-1.64(-3.66%)
Feb 08, 2007
45.45
45.47
44.40
44.76
257,236
-0.58(-1.27%)
Feb 07, 2007
44.36
45.37
44.20
45.34
689,481
+1.33(+3.01%)
Feb 06, 2007
44.21
44.55
43.75
44.02
609,365
-0.23(-0.51%)
Feb 05, 2007
44.52
44.75
44.19
44.24
491,355
-0.62(-1.37%)
Feb 02, 2007
44.62
45.85
44.38
44.86
916,528
+0.57(+1.28%)
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
.