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 24, 2011
14.16
14.28
14.10
14.20
439,572
+0.06(+0.40%)
May 23, 2011
14.14
14.32
14.07
14.14
436,381
-0.19(-1.32%)
May 20, 2011
14.49
14.58
14.32
14.33
444,021
-0.25(-1.69%)
May 19, 2011
14.54
14.67
14.44
14.58
484,559
+0.09(+0.59%)
May 18, 2011
14.15
14.51
14.15
14.49
338,444
+0.35(+2.48%)
May 17, 2011
14.25
14.34
13.99
14.14
443,712
-0.18(-1.26%)
May 16, 2011
14.27
14.49
14.22
14.32
405,228
-0.04(-0.26%)
May 13, 2011
14.66
14.71
14.36
14.36
275,563
-0.32(-2.19%)
May 12, 2011
14.56
14.77
14.54
14.68
367,338
+0.06(+0.39%)
May 11, 2011
15.15
15.18
14.61
14.63
418,775
-0.55(-3.62%)
May 10, 2011
15.22
15.37
15.12
15.18
441,975
+0.00(+0.00%)
May 09, 2011
14.81
15.24
14.53
15.18
449,732
+0.30(+2.04%)
May 06, 2011
15.23
15.23
14.73
14.87
490,689
-0.26(-1.69%)
May 05, 2011
15.80
15.87
15.11
15.13
448,992
-0.69(-4.37%)
May 04, 2011
16.04
16.13
15.77
15.82
433,063
-0.27(-1.65%)
May 03, 2011
16.05
16.17
15.94
16.09
351,196
-0.03(-0.18%)
May 02, 2011
16.06
16.11
16.03
16.11
485,827
-0.09(-0.58%)
Apr 29, 2011
16.21
16.25
16.11
16.21
459,308
-0.01(-0.06%)
Apr 28, 2011
16.23
16.42
16.18
16.22
323,823
-0.06(-0.35%)
Apr 27, 2011
16.16
16.29
16.11
16.28
194,315
+0.10(+0.64%)
Apr 26, 2011
16.10
16.24
16.06
16.17
255,984
+0.08(+0.47%)
Apr 25, 2011
16.15
16.15
15.94
16.10
223,568
-0.09(-0.53%)
Apr 21, 2011
16.04
16.18
16.04
16.18
261,710
+0.24(+1.49%)
Apr 20, 2011
15.74
16.05
15.56
15.94
509,333
+0.37(+2.37%)
Apr 19, 2011
15.87
16.06
15.55
15.57
403,632
-0.23(-1.44%)
Apr 18, 2011
15.81
16.07
15.73
15.80
449,451
-0.26(-1.59%)
Apr 15, 2011
15.88
16.11
15.88
16.06
343,238
+0.17(+1.07%)
Apr 14, 2011
15.99
16.06
15.87
15.89
504,622
-0.12(-0.77%)
Apr 13, 2011
16.44
16.44
15.88
16.01
979,675
-0.30(-1.86%)
Apr 12, 2011
16.53
16.58
16.21
16.31
713,377
-0.31(-1.88%)
Apr 11, 2011
17.06
17.13
16.60
16.63
636,945
-0.48(-2.82%)
Apr 08, 2011
17.53
17.62
17.11
17.11
610,250
-0.39(-2.22%)
Apr 07, 2011
17.64
17.77
17.49
17.50
570,751
-0.08(-0.43%)
Apr 06, 2011
17.73
17.79
17.55
17.57
375,671
-0.10(-0.59%)
Apr 05, 2011
17.65
17.78
17.61
17.68
214,998
+0.01(+0.05%)
Apr 04, 2011
17.74
17.79
17.61
17.67
218,009
-0.08(-0.43%)
Apr 01, 2011
17.38
18.03
17.33
17.74
511,897
+0.51(+2.97%)
Mar 31, 2011
17.18
17.29
17.12
17.23
265,505
+0.03(+0.17%)
Mar 30, 2011
17.20
17.20
17.20
17.20
285,849
+0.06(+0.33%)
Mar 29, 2011
17.14
17.21
17.04
17.15
289,704
+0.03(+0.17%)
Mar 28, 2011
17.21
17.32
17.12
17.12
322,372
-0.04(-0.22%)
Mar 25, 2011
17.30
17.41
17.13
17.16
604,659
-0.09(-0.49%)
Mar 24, 2011
17.48
17.51
17.21
17.24
231,154
-0.18(-1.03%)
Mar 23, 2011
17.45
17.47
17.31
17.42
266,333
-0.11(-0.65%)
Mar 22, 2011
17.63
17.71
17.44
17.54
231,636
-0.05(-0.27%)
Mar 21, 2011
17.26
17.58
17.26
17.58
417,758
+0.64(+3.80%)
Mar 18, 2011
16.87
17.17
16.83
16.94
762,098
+0.20(+1.19%)
Mar 17, 2011
16.81
16.83
16.65
16.74
323,545
+0.14(+0.86%)
Mar 16, 2011
16.87
16.94
16.52
16.60
592,245
-0.31(-1.85%)
Mar 15, 2011
16.92
16.99
16.89
16.91
452,124
-0.21(-1.22%)
Mar 14, 2011
16.75
17.15
16.58
17.12
442,600
+0.18(+1.06%)
Mar 11, 2011
17.05
17.46
16.94
16.94
830,221
-0.59(-3.35%)
Mar 10, 2011
17.73
17.79
17.47
17.53
470,873
-0.43(-2.37%)
Mar 09, 2011
17.88
18.04
17.85
17.95
538,250
+0.08(+0.42%)
Mar 08, 2011
17.79
17.97
17.75
17.88
473,839
+0.12(+0.69%)
Mar 07, 2011
18.00
18.09
17.67
17.75
670,496
-0.24(-1.32%)
Mar 04, 2011
18.11
18.22
17.86
17.99
373,857
-0.20(-1.09%)
Mar 03, 2011
18.11
18.42
18.11
18.19
398,599
+0.25(+1.37%)
Mar 02, 2011
17.96
18.08
17.90
17.94
270,320
-0.01(-0.05%)
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
.