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, 2010
15.97
16.11
15.81
15.97
485,253
+0.05(+0.30%)
May 27, 2010
15.63
15.93
15.53
15.93
358,277
+0.48(+3.13%)
May 26, 2010
15.33
15.65
15.33
15.44
525,761
+0.15(+0.99%)
May 25, 2010
14.81
15.33
14.66
15.29
560,355
+0.05(+0.31%)
May 24, 2010
15.47
15.63
15.23
15.24
613,360
-0.33(-2.13%)
May 21, 2010
15.18
15.71
15.14
15.57
578,828
+0.12(+0.80%)
May 20, 2010
15.52
15.67
15.45
15.45
738,605
-0.27(-1.69%)
May 19, 2010
15.58
15.85
15.50
15.72
538,931
+0.09(+0.61%)
May 18, 2010
16.08
16.14
15.59
15.62
506,956
-0.37(-2.31%)
May 17, 2010
15.68
15.99
15.57
15.99
498,719
+0.28(+1.81%)
May 14, 2010
15.71
15.77
15.54
15.71
393,882
-0.14(-0.90%)
May 13, 2010
15.92
15.96
15.76
15.85
436,620
-0.15(-0.95%)
May 12, 2010
16.07
16.12
15.60
16.00
572,553
+0.00(+0.00%)
May 11, 2010
16.09
16.28
15.83
16.00
785,475
+0.00(+0.00%)
May 10, 2010
15.80
16.01
15.78
16.00
998,795
+0.26(+1.62%)
May 07, 2010
16.29
16.49
15.67
15.75
1,364,809
-0.58(-3.54%)
May 06, 2010
16.34
16.75
15.83
16.32
320
-0.29(-1.77%)
May 05, 2010
16.67
16.97
16.62
16.62
604,553
-0.16(-0.96%)
May 04, 2010
16.51
16.79
16.49
16.78
711,474
+0.04(+0.23%)
May 03, 2010
16.61
16.74
16.45
16.74
639,953
+0.28(+1.73%)
Apr 30, 2010
16.43
16.78
16.25
16.46
963,388
-0.04(-0.23%)
Apr 29, 2010
16.25
16.53
15.78
16.49
1,094,562
+0.22(+1.34%)
Apr 28, 2010
16.02
16.29
15.96
16.28
727,780
+0.27(+1.66%)
Apr 27, 2010
16.27
16.33
15.95
16.01
712,073
-0.35(-2.14%)
Apr 26, 2010
17.02
17.05
16.31
16.36
532,589
-0.60(-3.52%)
Apr 23, 2010
16.81
16.96
16.76
16.96
250,128
+0.10(+0.62%)
Apr 22, 2010
16.49
16.85
16.38
16.85
655,469
+0.24(+1.43%)
Apr 21, 2010
16.48
16.64
16.43
16.62
965,347
+0.09(+0.52%)
Apr 20, 2010
16.47
16.70
16.31
16.53
456,148
+0.16(+0.98%)
Apr 19, 2010
15.92
16.37
15.83
16.37
742,368
+0.45(+2.80%)
Apr 16, 2010
16.29
16.42
15.83
15.93
540,184
-0.45(-2.78%)
Apr 15, 2010
16.30
16.44
16.22
16.38
257,728
+0.08(+0.46%)
Apr 14, 2010
16.01
16.30
15.92
16.30
359,104
+0.41(+2.56%)
Apr 13, 2010
16.07
16.15
15.79
15.90
435,459
-0.25(-1.53%)
Apr 12, 2010
16.28
16.34
15.88
16.14
829,373
-0.21(-1.28%)
Apr 09, 2010
17.20
17.20
16.35
16.35
1,342,196
-0.99(-5.68%)
Apr 08, 2010
17.28
17.40
16.94
17.34
502,484
+0.09(+0.49%)
Apr 07, 2010
17.25
17.40
17.04
17.25
519,153
-0.08(-0.44%)
Apr 06, 2010
16.47
17.33
16.37
17.33
804,186
+0.93(+5.66%)
Apr 05, 2010
16.37
16.59
16.31
16.40
523,057
+0.09(+0.58%)
Apr 01, 2010
15.96
16.30
16.30
16.30
485,444
+0.49(+3.12%)
Mar 31, 2010
15.60
15.89
15.50
15.81
1,304,492
+0.11(+0.72%)
Mar 30, 2010
16.13
16.22
15.61
15.70
1,094,187
-0.49(-3.04%)
Mar 29, 2010
16.31
16.46
16.08
16.19
718,716
-0.11(-0.70%)
Mar 26, 2010
16.62
16.62
16.18
16.30
547,811
-0.29(-1.77%)
Mar 25, 2010
17.05
17.19
16.58
16.60
476,087
-0.40(-2.34%)
Mar 24, 2010
16.91
17.04
16.88
17.00
407,884
+0.06(+0.34%)
Mar 23, 2010
17.05
17.05
16.88
16.94
325,121
-0.08(-0.45%)
Mar 22, 2010
16.88
17.01
16.78
17.01
302,874
+0.09(+0.50%)
Mar 19, 2010
16.87
17.00
16.70
16.93
612,808
+0.07(+0.39%)
Mar 18, 2010
16.96
17.01
16.83
16.86
240,465
-0.15(-0.89%)
Mar 17, 2010
16.62
17.01
16.62
17.01
516,213
+0.34(+2.05%)
Mar 16, 2010
16.67
16.80
16.60
16.67
214,489
+0.01(+0.06%)
Mar 15, 2010
16.58
16.72
16.55
16.66
358,155
-0.20(-1.18%)
Mar 12, 2010
17.05
17.05
16.83
16.86
444,072
-0.19(-1.11%)
Mar 11, 2010
16.92
17.09
16.92
17.05
428,251
+0.03(+0.17%)
Mar 10, 2010
17.19
17.24
16.94
17.02
576,258
-0.27(-1.53%)
Mar 09, 2010
17.11
17.45
17.00
17.29
1,011,528
+0.03(+0.17%)
Mar 08, 2010
16.39
17.30
16.39
17.26
834,113
+0.44(+2.59%)
Mar 05, 2010
16.31
16.83
16.31
16.83
729,904
+0.54(+3.32%)
Mar 04, 2010
16.27
16.41
16.12
16.29
387,683
+0.11(+0.70%)
Mar 03, 2010
16.21
16.25
16.11
16.17
423,713
+0.02(+0.12%)
Mar 02, 2010
16.20
16.20
16.07
16.15
530,864
+0.06(+0.35%)
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
.