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, 2008
46.24
47.31
45.61
45.72
908,687
-0.46(-1.01%)
Apr 29, 2008
46.51
46.53
45.68
46.18
449,364
-0.36(-0.77%)
Apr 28, 2008
46.36
46.85
45.84
46.54
360,926
+0.12(+0.27%)
Apr 25, 2008
46.57
46.92
45.45
46.42
282,841
+0.12(+0.27%)
Apr 24, 2008
45.78
46.74
45.03
46.30
418,661
+0.99(+2.20%)
Apr 23, 2008
45.03
46.03
44.42
45.30
505,518
+0.70(+1.57%)
Apr 22, 2008
45.66
45.76
44.21
44.60
1,228,354
-1.34(-2.91%)
Apr 21, 2008
46.79
47.01
45.82
45.94
540,318
-1.35(-2.85%)
Apr 18, 2008
47.17
48.58
47.01
47.28
723,057
+0.59(+1.26%)
Apr 17, 2008
46.64
47.22
45.96
46.70
1,163,052
+0.01(+0.02%)
Apr 16, 2008
45.55
46.83
45.18
46.69
519,135
+1.56(+3.46%)
Apr 15, 2008
44.63
45.12
44.24
45.12
798,157
+0.76(+1.71%)
Apr 14, 2008
44.71
44.98
44.18
44.37
551,974
-0.61(-1.35%)
Apr 11, 2008
44.89
46.13
44.86
44.97
521,565
-0.20(-0.44%)
Apr 10, 2008
44.90
45.64
44.36
45.17
399,105
+0.23(+0.51%)
Apr 09, 2008
46.11
46.45
44.87
44.94
512,790
-1.26(-2.73%)
Apr 08, 2008
45.92
46.62
45.56
46.20
472,883
+0.32(+0.70%)
Apr 07, 2008
46.30
47.31
45.63
45.88
623,910
+0.06(+0.12%)
Apr 04, 2008
45.72
46.15
45.14
45.82
700,735
+0.18(+0.39%)
Apr 03, 2008
44.67
46.16
44.59
45.64
572,323
+0.45(+1.01%)
Apr 02, 2008
46.18
46.90
45.02
45.19
670,274
-0.51(-1.12%)
Apr 01, 2008
44.14
45.70
43.49
45.70
1,195,159
+1.95(+4.46%)
Mar 31, 2008
42.86
44.23
42.76
43.75
806,371
+0.80(+1.85%)
Mar 28, 2008
43.12
43.49
42.63
42.95
895,438
+0.03(+0.07%)
Mar 27, 2008
44.49
44.50
42.87
42.93
792,135
-1.34(-3.02%)
Mar 26, 2008
45.05
45.14
43.68
44.26
757,872
-1.11(-2.44%)
Mar 25, 2008
44.88
46.16
44.60
45.37
495,624
+0.44(+0.97%)
Mar 24, 2008
44.41
46.16
43.86
44.93
739,119
+0.87(+1.98%)
Mar 21, 2008
42.71
44.06
42.50
44.06
997,691
+0.00(+0.00%)
Mar 20, 2008
42.71
44.06
42.50
44.06
997,691
+1.26(+2.94%)
Mar 19, 2008
44.25
44.51
42.77
42.80
1,157,453
-1.25(-2.84%)
Mar 18, 2008
41.77
44.68
41.77
44.05
2,071,949
+3.12(+7.61%)
Mar 17, 2008
40.80
43.28
39.34
40.94
2,759,441
-1.73(-4.06%)
Mar 14, 2008
44.43
44.55
42.41
42.67
1,534,824
-1.81(-4.07%)
Mar 13, 2008
43.68
44.89
42.41
44.48
1,190,083
+0.38(+0.86%)
Mar 12, 2008
43.42
45.31
43.04
44.10
1,422,806
+0.84(+1.95%)
Mar 11, 2008
42.28
43.30
40.90
43.26
1,355,103
+1.38(+3.30%)
Mar 10, 2008
41.62
42.52
41.12
41.87
1,363,668
+0.19(+0.45%)
Mar 07, 2008
41.45
42.62
41.15
41.68
900,806
-0.21(-0.50%)
Mar 06, 2008
43.66
43.84
41.77
41.89
1,001,240
-1.96(-4.47%)
Mar 05, 2008
43.82
44.66
43.66
43.85
906,885
-0.01(-0.02%)
Mar 04, 2008
45.30
45.45
43.06
43.86
1,155,245
-1.61(-3.54%)
Mar 03, 2008
44.01
45.94
44.01
45.47
828,202
+1.35(+3.05%)
Feb 29, 2008
45.80
46.00
43.99
44.13
774,533
-2.06(-4.45%)
Feb 28, 2008
46.95
46.98
45.58
46.18
611,182
-1.00(-2.13%)
Feb 27, 2008
46.74
47.59
46.23
47.19
866,784
+0.39(+0.83%)
Feb 26, 2008
46.33
47.51
46.33
46.80
866,554
+0.29(+0.63%)
Feb 25, 2008
45.76
46.83
45.51
46.51
905,635
+0.80(+1.74%)
Feb 22, 2008
45.01
45.73
44.84
45.71
989,542
+0.84(+1.88%)
Feb 21, 2008
45.48
46.09
44.81
44.87
869,398
-0.57(-1.25%)
Feb 20, 2008
43.36
45.64
43.32
45.44
1,423,359
+1.96(+4.51%)
Feb 19, 2008
44.37
44.38
43.36
43.48
690,094
-0.35(-0.80%)
Feb 18, 2008
43.86
44.22
43.25
43.83
0
+0.00(+0.00%)
Feb 15, 2008
43.86
44.22
43.25
43.83
687,944
-0.32(-0.73%)
Feb 14, 2008
44.09
44.38
43.55
44.15
986,483
-0.02(-0.04%)
Feb 13, 2008
43.91
44.28
43.23
44.17
678,473
+0.30(+0.69%)
Feb 12, 2008
44.33
44.94
43.43
43.86
1,037,079
-0.37(-0.84%)
Feb 11, 2008
43.86
44.60
43.58
44.23
859,899
+0.27(+0.62%)
Feb 08, 2008
43.11
44.46
42.85
43.96
1,596,880
+0.62(+1.42%)
Feb 07, 2008
42.64
43.96
42.64
43.34
1,270,720
+0.25(+0.57%)
Feb 06, 2008
43.58
44.44
42.96
43.10
1,104,303
-0.32(-0.74%)
Feb 05, 2008
43.43
43.99
43.21
43.42
2,347,900
-0.63(-1.44%)
Feb 04, 2008
43.81
44.75
43.81
44.05
1,904,585
+0.00(+0.00%)
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
.