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 (%)
May 31, 2017
19.58
19.62
19.37
19.50
166,905
-0.04(-0.20%)
May 30, 2017
19.45
19.59
19.18
19.54
116,546
-0.01(-0.05%)
May 26, 2017
19.61
19.67
19.47
19.55
78,546
-0.12(-0.60%)
May 25, 2017
19.60
19.72
19.54
19.67
78,473
+0.13(+0.65%)
May 24, 2017
19.77
19.82
19.53
19.54
121,598
-0.26(-1.33%)
May 23, 2017
19.83
19.89
19.46
19.80
140,844
+0.00(+0.00%)
May 22, 2017
19.72
19.98
19.63
19.80
174,145
+0.04(+0.20%)
May 19, 2017
19.74
19.85
19.60
19.76
158,746
-0.06(-0.30%)
May 18, 2017
19.54
20.01
19.46
19.82
152,460
+0.25(+1.30%)
May 17, 2017
19.82
19.70
19.43
19.57
230,505
-0.25(-1.28%)
May 16, 2017
19.92
19.96
19.54
19.82
169,027
-0.09(-0.44%)
May 15, 2017
19.70
19.94
19.65
19.91
97,351
+0.19(+0.99%)
May 12, 2017
19.88
19.89
19.71
19.72
115,270
-0.27(-1.37%)
May 11, 2017
20.05
20.06
19.66
19.99
224,598
-0.16(-0.77%)
May 10, 2017
20.21
20.25
20.04
20.14
191,523
-0.10(-0.48%)
May 09, 2017
19.68
20.42
19.68
20.24
180,744
+0.58(+2.93%)
May 08, 2017
19.85
19.94
19.60
19.67
136,500
-0.02(-0.10%)
May 05, 2017
20.29
20.44
19.61
19.69
143,674
-0.50(-2.46%)
May 04, 2017
19.79
20.20
19.66
20.18
103,028
+0.48(+2.42%)
May 03, 2017
19.32
20.36
19.32
19.71
205,634
+0.35(+1.81%)
May 02, 2017
19.20
19.38
19.10
19.36
200,028
+0.20(+1.02%)
May 01, 2017
19.53
19.53
19.01
19.16
196,873
-0.25(-1.31%)
Apr 28, 2017
19.68
19.70
19.40
19.41
100,610
-0.22(-1.14%)
Apr 27, 2017
20.02
20.02
19.46
19.64
81,478
-0.29(-1.47%)
Apr 26, 2017
19.71
20.06
19.71
19.93
141,950
+0.18(+0.89%)
Apr 25, 2017
19.99
20.13
19.73
19.75
120,172
-0.11(-0.54%)
Apr 24, 2017
19.80
19.91
19.51
19.86
180,389
+0.52(+2.67%)
Apr 21, 2017
19.44
19.47
19.14
19.35
171,093
-0.03(-0.15%)
Apr 20, 2017
19.08
19.39
19.01
19.37
166,871
+0.46(+2.42%)
Apr 19, 2017
18.98
19.14
18.87
18.92
201,296
+0.14(+0.73%)
Apr 18, 2017
18.53
18.81
18.51
18.78
111,180
+0.08(+0.42%)
Apr 17, 2017
18.53
18.73
18.47
18.70
100,354
+0.24(+1.32%)
Apr 13, 2017
18.80
18.87
18.40
18.46
191,720
-0.39(-2.07%)
Apr 12, 2017
18.78
18.87
18.68
18.85
203,856
+0.02(+0.10%)
Apr 11, 2017
18.86
18.90
18.69
18.83
248,543
-0.21(-1.13%)
Apr 10, 2017
19.50
19.65
18.92
19.04
325,025
-0.45(-2.30%)
Apr 07, 2017
19.48
19.58
19.33
19.49
143,264
-0.15(-0.74%)
Apr 06, 2017
19.51
19.78
19.42
19.64
135,206
+0.15(+0.75%)
Apr 05, 2017
19.74
19.97
19.43
19.49
197,282
-0.08(-0.40%)
Apr 04, 2017
19.42
19.68
19.42
19.57
105,984
+0.11(+0.55%)
Apr 03, 2017
19.73
19.86
19.36
19.46
127,271
-0.28(-1.43%)
Mar 31, 2017
19.49
19.88
19.43
19.75
160,532
+0.21(+1.10%)
Mar 30, 2017
19.57
19.69
19.36
19.53
131,487
+0.02(+0.10%)
Mar 29, 2017
19.58
19.58
19.41
19.51
82,570
-0.07(-0.35%)
Mar 28, 2017
19.22
19.77
18.91
19.58
161,940
+0.28(+1.47%)
Mar 27, 2017
19.01
19.36
18.83
19.30
226,504
-0.09(-0.45%)
Mar 24, 2017
19.52
19.70
19.32
19.38
138,382
-0.14(-0.70%)
Mar 23, 2017
19.19
19.63
18.92
19.52
104,724
+0.27(+1.42%)
Mar 22, 2017
19.31
19.41
19.05
19.25
168,254
-0.16(-0.80%)
Mar 21, 2017
19.57
19.70
19.34
19.40
271,860
-0.04(-0.20%)
Mar 20, 2017
19.87
19.96
19.42
19.44
133,548
-0.50(-2.49%)
Mar 17, 2017
20.49
20.59
19.87
19.94
437,879
-0.59(-2.90%)
Mar 16, 2017
19.94
20.55
19.94
20.53
232,301
+0.76(+3.85%)
Mar 15, 2017
19.77
19.92
19.61
19.77
168,135
+0.05(+0.25%)
Mar 14, 2017
19.82
19.87
19.62
19.73
70,570
-0.21(-1.08%)
Mar 13, 2017
19.84
20.04
19.71
19.94
132,953
+0.13(+0.64%)
Mar 10, 2017
20.03
20.13
19.76
19.81
135,205
-0.14(-0.68%)
Mar 09, 2017
19.58
19.97
19.58
19.95
192,324
+0.39(+1.99%)
Mar 08, 2017
19.44
19.66
19.07
19.56
193,598
+0.30(+1.57%)
Mar 07, 2017
19.35
19.48
19.17
19.26
135,413
-0.10(-0.50%)
Mar 06, 2017
19.28
19.45
19.08
19.36
166,928
-0.18(-0.90%)
Mar 03, 2017
19.54
19.66
19.10
19.53
261,994
+0.11(+0.55%)
Mar 02, 2017
19.70
19.70
19.39
19.42
191,112
-0.20(-1.04%)
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
.