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, 2013
10.09
10.32
10.09
10.32
260,438
+0.26(+2.54%)
Apr 29, 2013
9.910
10.08
9.862
10.06
165,460
+0.18(+1.82%)
Apr 26, 2013
9.853
9.910
9.824
9.881
181,365
+0.02(+0.19%)
Apr 25, 2013
9.881
9.985
9.805
9.862
291,999
+0.03(+0.29%)
Apr 24, 2013
9.929
9.976
9.767
9.834
253,398
-0.09(-0.86%)
Apr 23, 2013
9.701
10.03
9.644
9.919
136,456
+0.28(+2.95%)
Apr 22, 2013
9.550
9.663
9.299
9.635
266,985
+0.09(+0.99%)
Apr 19, 2013
9.474
9.569
9.436
9.540
671,554
+0.07(+0.70%)
Apr 18, 2013
9.550
9.606
9.436
9.474
337,019
-0.04(-0.40%)
Apr 17, 2013
9.625
9.654
9.474
9.512
539,210
-0.17(-1.76%)
Apr 16, 2013
9.711
9.758
9.569
9.682
210,951
+0.08(+0.79%)
Apr 15, 2013
9.767
9.777
9.587
9.606
396,842
-0.24(-2.41%)
Apr 12, 2013
10.02
10.06
9.796
9.843
160,238
-0.26(-2.53%)
Apr 11, 2013
10.10
10.26
10.00
10.10
169,329
-0.03(-0.28%)
Apr 10, 2013
9.834
10.17
9.786
10.13
292,414
+0.34(+3.49%)
Apr 09, 2013
9.938
9.995
9.777
9.786
226,478
-0.16(-1.62%)
Apr 08, 2013
10.13
10.15
9.863
9.947
279,137
-0.16(-1.59%)
Apr 05, 2013
10.02
10.17
9.938
10.11
243,541
-0.10(-1.02%)
Apr 04, 2013
10.17
10.23
10.01
10.21
183,532
+0.04(+0.37%)
Apr 03, 2013
10.57
10.57
10.10
10.17
497,970
-0.41(-3.85%)
Apr 02, 2013
10.39
10.58
10.19
10.58
468,895
+0.27(+2.67%)
Apr 01, 2013
10.47
10.55
10.23
10.31
512,505
-0.15(-1.45%)
Mar 28, 2013
10.63
10.68
10.42
10.46
310,885
-0.13(-1.25%)
Mar 27, 2013
10.63
10.67
10.41
10.59
615,221
-0.04(-0.36%)
Mar 26, 2013
10.86
10.89
10.56
10.63
701,602
-0.18(-1.67%)
Mar 25, 2013
11.21
11.35
10.81
10.81
374,324
-0.39(-3.47%)
Mar 22, 2013
11.44
11.45
11.20
11.20
301,049
-0.21(-1.83%)
Mar 21, 2013
11.51
11.63
11.40
11.41
208,322
-0.18(-1.55%)
Mar 20, 2013
11.43
11.61
11.43
11.59
146,147
+0.16(+1.41%)
Mar 19, 2013
11.44
11.57
11.25
11.43
253,480
+0.00(+0.00%)
Mar 18, 2013
11.44
11.55
11.32
11.43
307,963
-0.13(-1.15%)
Mar 15, 2013
11.71
11.72
11.50
11.56
386,687
-0.15(-1.29%)
Mar 14, 2013
11.62
11.74
11.54
11.71
227,726
+0.09(+0.73%)
Mar 13, 2013
11.51
11.65
11.48
11.62
156,804
+0.11(+0.99%)
Mar 12, 2013
11.62
11.63
11.35
11.51
358,191
-0.17(-1.46%)
Mar 11, 2013
11.66
11.75
11.53
11.68
212,048
-0.02(-0.16%)
Mar 08, 2013
11.90
12.14
11.66
11.70
275,070
-0.13(-1.12%)
Mar 07, 2013
11.68
11.83
11.62
11.83
217,697
+0.14(+1.22%)
Mar 06, 2013
11.67
11.79
11.51
11.69
213,369
+0.03(+0.24%)
Mar 05, 2013
11.64
11.79
11.61
11.66
338,113
+0.06(+0.49%)
Mar 04, 2013
11.58
11.69
11.41
11.61
365,599
+0.01(+0.08%)
Mar 01, 2013
11.37
11.61
11.23
11.60
474,736
+0.12(+1.07%)
Feb 28, 2013
11.56
11.67
11.47
11.47
426,571
-0.04(-0.33%)
Feb 27, 2013
11.32
11.63
11.27
11.51
415,704
+0.21(+1.84%)
Feb 26, 2013
11.40
11.59
11.30
11.30
326,497
-0.04(-0.33%)
Feb 25, 2013
11.65
11.73
11.34
11.34
459,867
-0.26(-2.21%)
Feb 22, 2013
11.46
11.72
11.46
11.60
322,632
+0.22(+1.92%)
Feb 21, 2013
11.59
11.66
11.19
11.38
653,192
-0.24(-2.04%)
Feb 20, 2013
11.61
11.85
11.57
11.61
531,541
+0.04(+0.33%)
Feb 19, 2013
11.37
11.62
11.32
11.58
427,882
+0.27(+2.35%)
Feb 15, 2013
11.50
11.51
11.29
11.31
468,067
-0.15(-1.32%)
Feb 14, 2013
11.21
11.56
11.20
11.46
375,971
+0.25(+2.20%)
Feb 13, 2013
10.99
11.22
10.96
11.22
432,515
+0.26(+2.33%)
Feb 12, 2013
10.77
11.01
10.76
10.96
368,329
+0.20(+1.85%)
Feb 11, 2013
10.50
10.76
10.42
10.76
436,306
+0.29(+2.81%)
Feb 08, 2013
10.43
10.64
10.35
10.47
471,294
+0.09(+0.82%)
Feb 07, 2013
10.33
10.43
10.29
10.38
727,091
+0.06(+0.55%)
Feb 06, 2013
10.18
10.33
10.12
10.33
369,251
+0.36(+3.61%)
Feb 04, 2013
9.834
9.995
9.834
9.966
626,436
+0.09(+0.86%)
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
.