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 29, 2015
26.21
26.30
25.34
25.51
384,600
-0.70(-2.68%)
May 28, 2015
26.47
26.73
26.06
26.21
388,731
-0.35(-1.32%)
May 27, 2015
26.52
26.71
26.03
26.56
249,686
+0.14(+0.54%)
May 26, 2015
26.35
26.72
26.04
26.42
360,931
-0.05(-0.18%)
May 22, 2015
26.78
26.47
26.47
26.47
277,779
-0.30(-1.14%)
May 21, 2015
27.10
27.36
26.57
26.77
367,986
-0.46(-1.67%)
May 20, 2015
27.32
27.56
27.10
27.23
346,261
-0.12(-0.45%)
May 19, 2015
27.48
27.66
27.26
27.35
153,500
-0.13(-0.48%)
May 18, 2015
27.28
27.60
27.13
27.48
231,634
+0.26(+0.94%)
May 15, 2015
27.84
27.92
27.00
27.23
222,171
-0.62(-2.22%)
May 14, 2015
27.49
28.03
27.40
27.84
284,659
+0.41(+1.49%)
May 13, 2015
27.49
27.67
27.33
27.44
422,696
+0.01(+0.03%)
May 12, 2015
28.13
28.18
27.33
27.43
306,548
-0.70(-2.49%)
May 11, 2015
27.89
28.31
27.89
28.13
407,263
+0.24(+0.85%)
May 08, 2015
27.86
28.05
27.54
27.89
224,424
+0.18(+0.65%)
May 07, 2015
27.28
27.98
27.14
27.71
296,438
+0.38(+1.39%)
May 06, 2015
27.23
27.43
27.04
27.33
239,014
+0.22(+0.80%)
May 05, 2015
27.69
27.87
27.05
27.11
274,886
-0.73(-2.62%)
May 04, 2015
27.64
28.09
27.51
27.84
336,173
+0.36(+1.31%)
May 01, 2015
27.20
27.62
27.07
27.48
493,394
+0.49(+1.83%)
Apr 30, 2015
29.56
29.57
26.82
26.99
775,928
-2.83(-9.50%)
Apr 29, 2015
30.09
30.32
29.61
29.82
356,879
-0.23(-0.76%)
Apr 28, 2015
29.36
30.23
28.96
30.05
448,037
+0.74(+2.52%)
Apr 27, 2015
29.98
30.38
29.19
29.31
444,704
-0.66(-2.21%)
Apr 24, 2015
30.15
30.22
29.68
29.98
357,749
-0.17(-0.57%)
Apr 23, 2015
29.77
30.25
29.71
30.15
252,264
+0.24(+0.79%)
Apr 22, 2015
29.69
30.06
29.35
29.91
282,579
+0.27(+0.93%)
Apr 21, 2015
29.43
29.97
29.25
29.63
293,303
+0.35(+1.20%)
Apr 20, 2015
29.27
29.51
28.91
29.28
286,429
+0.35(+1.21%)
Apr 17, 2015
29.12
29.20
28.72
28.93
334,983
-0.39(-1.32%)
Apr 16, 2015
28.62
29.46
28.44
29.32
510,188
+0.78(+2.72%)
Apr 15, 2015
28.49
28.72
28.44
28.54
526,823
-0.01(-0.03%)
Apr 14, 2015
28.90
29.17
28.42
28.55
661,663
-0.07(-0.23%)
Apr 13, 2015
28.84
28.99
28.58
28.62
485,456
-0.18(-0.62%)
Apr 10, 2015
28.89
28.90
28.55
28.80
547,580
+0.04(+0.13%)
Apr 09, 2015
29.64
29.80
28.49
28.76
647,514
-0.81(-2.75%)
Apr 08, 2015
28.88
29.84
28.80
29.58
495,437
+0.64(+2.23%)
Apr 07, 2015
28.86
29.15
28.42
28.93
471,419
+0.08(+0.26%)
Apr 06, 2015
28.63
29.02
28.52
28.86
335,275
+0.15(+0.53%)
Apr 02, 2015
28.57
28.71
28.71
28.71
283,413
+0.15(+0.53%)
Apr 01, 2015
28.73
28.97
28.10
28.55
520,999
-0.16(-0.56%)
Mar 31, 2015
28.13
29.22
27.95
28.72
856,403
+0.58(+2.05%)
Mar 30, 2015
26.76
28.18
26.76
28.14
669,912
+1.94(+7.41%)
Mar 27, 2015
25.96
26.36
25.71
26.20
294,282
+0.25(+0.95%)
Mar 26, 2015
25.77
26.38
25.73
25.95
344,315
+0.03(+0.11%)
Mar 25, 2015
26.44
26.46
25.75
25.92
366,243
-0.52(-1.97%)
Mar 24, 2015
26.39
26.90
26.24
26.44
371,087
+0.05(+0.18%)
Mar 23, 2015
26.71
26.76
25.94
26.39
452,289
-0.37(-1.38%)
Mar 20, 2015
26.77
27.00
26.44
26.76
767,711
+0.09(+0.36%)
Mar 19, 2015
26.76
27.00
26.54
26.67
321,302
-0.12(-0.46%)
Mar 18, 2015
27.77
27.94
26.74
26.79
491,487
-0.99(-3.58%)
Mar 17, 2015
26.53
27.85
26.48
27.79
513,780
+1.10(+4.12%)
Mar 16, 2015
26.53
27.27
25.74
26.69
686,655
+0.25(+0.93%)
Mar 13, 2015
23.21
26.91
23.21
26.44
2,016,106
+3.43(+14.90%)
Mar 12, 2015
22.95
23.44
22.73
23.01
312,956
+0.27(+1.17%)
Mar 11, 2015
22.02
22.80
22.00
22.75
277,518
+0.73(+3.31%)
Mar 10, 2015
22.63
22.63
21.78
22.02
479,634
-0.73(-3.21%)
Mar 09, 2015
21.43
22.83
21.43
22.75
469,904
+1.43(+6.71%)
Mar 06, 2015
21.71
22.12
21.30
21.32
208,541
-0.49(-2.26%)
Mar 05, 2015
21.42
21.86
21.14
21.81
236,944
+0.40(+1.86%)
Mar 04, 2015
21.40
21.63
21.21
21.41
150,711
-0.05(-0.22%)
Mar 03, 2015
21.79
22.08
21.32
21.46
413,825
-0.17(-0.79%)
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
.