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 30, 2008
40.05
40.20
39.33
39.88
1,114,423
+0.25(+0.62%)
May 29, 2008
38.24
39.96
38.24
39.64
880,264
+1.16(+3.00%)
May 28, 2008
38.43
38.96
37.79
38.48
652,497
+0.06(+0.15%)
May 27, 2008
38.13
38.77
38.03
38.43
334,450
+0.19(+0.50%)
May 26, 2008
38.59
38.79
37.91
38.24
0
+0.00(+0.00%)
May 23, 2008
38.59
38.79
37.91
38.24
589,399
-0.45(-1.18%)
May 22, 2008
37.70
39.03
37.70
38.69
569,070
+0.81(+2.13%)
May 21, 2008
38.75
39.43
37.89
37.89
304,759
-0.72(-1.87%)
May 20, 2008
39.08
39.08
38.37
38.61
477,536
-0.66(-1.69%)
May 19, 2008
40.20
40.53
39.13
39.27
468,091
-0.99(-2.47%)
May 16, 2008
39.63
40.55
39.02
40.26
734,817
+0.45(+1.12%)
May 15, 2008
39.42
40.14
39.26
39.82
1,049,869
+0.59(+1.50%)
May 14, 2008
38.96
40.34
38.96
39.23
823,292
+0.55(+1.42%)
May 13, 2008
39.23
39.59
38.62
38.68
686,080
-0.62(-1.57%)
May 12, 2008
38.15
39.30
38.15
39.30
807,363
+0.98(+2.55%)
May 09, 2008
38.52
39.32
38.08
38.32
605,799
-0.48(-1.24%)
May 08, 2008
39.03
39.27
38.39
38.80
1,415,829
-0.31(-0.80%)
May 07, 2008
39.38
40.42
39.09
39.12
1,084,755
-0.49(-1.24%)
May 06, 2008
40.82
40.87
38.15
39.61
2,043,453
-1.39(-3.40%)
May 05, 2008
43.20
43.20
40.85
41.00
1,458,819
-2.14(-4.96%)
May 02, 2008
43.93
44.55
42.76
43.14
2,234,080
-2.31(-5.09%)
May 01, 2008
46.90
50.54
44.11
45.46
3,163,742
-0.27(-0.58%)
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%)
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
.