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 28, 2004
12.81
12.96
12.75
12.93
283,202
+0.18(+1.41%)
May 27, 2004
12.84
12.98
12.70
12.75
454,728
-0.09(-0.66%)
May 26, 2004
12.56
12.87
12.52
12.84
390,023
+0.33(+2.65%)
May 25, 2004
12.02
12.54
11.84
12.51
875,573
+0.49(+4.10%)
May 24, 2004
11.98
12.19
11.86
12.01
299,457
+0.11(+0.96%)
May 21, 2004
11.69
12.13
11.61
11.90
393,295
+0.21(+1.78%)
May 20, 2004
11.78
11.91
11.69
11.69
299,985
-0.02(-0.16%)
May 19, 2004
12.03
12.20
11.68
11.71
507,611
-0.25(-2.06%)
May 18, 2004
11.85
12.03
11.79
11.96
342,418
+0.20(+1.69%)
May 17, 2004
11.79
11.92
11.43
11.76
425,384
-0.05(-0.40%)
May 14, 2004
12.11
12.21
11.77
11.80
538,538
-0.27(-2.28%)
May 13, 2004
12.32
12.33
12.08
12.08
557,749
-0.23(-1.85%)
May 12, 2004
12.38
12.49
11.97
12.31
463,067
-0.08(-0.61%)
May 11, 2004
12.27
12.60
12.25
12.38
314,340
+0.19(+1.55%)
May 10, 2004
12.39
12.47
12.01
12.19
541,177
-0.29(-2.35%)
May 07, 2004
13.08
13.08
12.47
12.49
659,398
-0.60(-4.56%)
May 06, 2004
13.55
13.59
13.03
13.08
665,414
-0.48(-3.56%)
May 05, 2004
13.74
13.78
13.51
13.57
228,736
-0.12(-0.90%)
May 04, 2004
13.49
13.98
13.47
13.69
278,030
+0.20(+1.47%)
May 03, 2004
13.64
13.71
13.31
13.49
596,276
-0.09(-0.63%)
Apr 30, 2004
14.23
14.27
13.41
13.58
617,387
-0.52(-3.70%)
Apr 29, 2004
14.10
14.69
13.98
14.10
681,775
+0.01(+0.07%)
Apr 28, 2004
14.36
14.41
13.98
14.09
313,390
-0.27(-1.91%)
Apr 27, 2004
14.05
14.40
13.99
14.36
345,268
+0.45(+3.20%)
Apr 26, 2004
14.12
14.37
13.88
13.92
308,957
-0.26(-1.80%)
Apr 23, 2004
14.21
14.25
14.04
14.17
280,352
-0.13(-0.93%)
Apr 22, 2004
14.03
14.32
13.96
14.31
327,957
+0.18(+1.27%)
Apr 21, 2004
14.21
14.29
13.80
14.13
203,931
+0.01(+0.07%)
Apr 20, 2004
14.26
14.29
14.03
14.12
312,335
-0.05(-0.33%)
Apr 19, 2004
14.42
14.43
14.07
14.16
355,612
-0.26(-1.77%)
Apr 16, 2004
14.18
14.56
14.07
14.42
461,589
+0.31(+2.22%)
Apr 15, 2004
14.24
14.37
13.88
14.11
359,729
-0.12(-0.87%)
Apr 14, 2004
14.65
14.81
14.19
14.23
552,682
-0.41(-2.78%)
Apr 13, 2004
14.79
14.79
14.51
14.64
526,505
-0.14(-0.96%)
Apr 12, 2004
14.87
15.16
14.75
14.78
400,051
-0.20(-1.33%)
Apr 08, 2004
15.25
15.30
14.90
14.98
280,246
-0.13(-0.88%)
Apr 07, 2004
14.97
15.34
14.97
15.11
626,148
+0.05(+0.31%)
Apr 06, 2004
14.80
15.36
14.67
15.06
1,433,956
+0.77(+5.37%)
Apr 05, 2004
14.82
14.82
14.07
14.30
1,071,482
-0.51(-3.46%)
Apr 02, 2004
14.77
15.15
14.70
14.81
656,442
+0.31(+2.16%)
Apr 01, 2004
14.68
14.68
14.42
14.49
290,802
+0.00(+0.00%)
Mar 31, 2004
14.59
14.59
14.31
14.49
362,684
-0.06(-0.39%)
Mar 30, 2004
14.37
14.55
14.26
14.55
331,968
+0.17(+1.19%)
Mar 29, 2004
14.07
14.38
14.01
14.38
290,696
+0.37(+2.64%)
Mar 26, 2004
14.02
14.21
13.84
14.01
312,652
-0.08(-0.54%)
Mar 25, 2004
13.88
14.16
13.88
14.09
399,312
+0.37(+2.69%)
Mar 24, 2004
13.76
13.87
13.58
13.72
307,479
-0.10(-0.75%)
Mar 23, 2004
13.85
13.98
13.72
13.82
340,729
+0.04(+0.27%)
Mar 22, 2004
13.87
13.87
13.50
13.78
625,304
-0.09(-0.61%)
Mar 19, 2004
14.27
14.35
13.84
13.87
331,757
-0.29(-2.07%)
Mar 18, 2004
14.22
14.29
14.02
14.16
270,747
-0.15(-1.06%)
Mar 17, 2004
14.07
14.39
14.03
14.31
608,098
+0.41(+2.93%)
Mar 16, 2004
13.70
13.96
13.69
13.91
762,841
+0.36(+2.66%)
Mar 15, 2004
13.87
13.87
13.50
13.55
380,523
-0.42(-2.99%)
Mar 12, 2004
13.77
13.98
13.58
13.96
344,740
+0.39(+2.86%)
Mar 11, 2004
13.76
14.04
13.57
13.58
552,260
-0.23(-1.65%)
Mar 10, 2004
14.31
14.40
13.64
13.80
446,706
-0.57(-3.95%)
Mar 09, 2004
14.41
14.52
14.16
14.37
556,377
-0.03(-0.20%)
Mar 08, 2004
14.92
15.06
14.40
14.40
840,951
-0.29(-2.00%)
Mar 05, 2004
15.36
15.36
14.69
14.69
810,868
-0.67(-4.38%)
Mar 04, 2004
15.16
15.39
14.89
15.37
521,016
+0.21(+1.37%)
Mar 03, 2004
14.92
15.35
14.66
15.16
884,334
+0.43(+2.89%)
Mar 02, 2004
14.54
15.07
14.12
14.73
3,147,315
+0.90(+6.51%)
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
.