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 31, 2018
22.09
22.29
21.73
21.77
67,224
-0.36(-1.61%)
May 30, 2018
22.01
22.20
21.99
22.13
103,931
+0.35(+1.59%)
May 29, 2018
22.12
22.16
21.69
21.78
159,252
-0.56(-2.49%)
May 25, 2018
22.33
22.33
22.33
0
-0.09(-0.40%)
May 24, 2018
22.60
22.60
22.31
22.42
87,997
-0.32(-1.39%)
May 23, 2018
22.54
22.78
22.43
22.74
111,143
+0.15(+0.66%)
May 22, 2018
22.80
22.80
22.55
22.59
116,825
-0.14(-0.61%)
May 21, 2018
22.54
22.79
22.53
22.73
94,981
+0.21(+0.92%)
May 18, 2018
22.55
22.69
22.51
22.52
127,015
+0.07(+0.31%)
May 17, 2018
22.15
22.60
22.13
22.45
181,003
+0.27(+1.20%)
May 16, 2018
22.00
22.43
21.95
22.19
193,513
+0.27(+1.22%)
May 15, 2018
21.56
21.99
21.56
21.92
114,735
+0.28(+1.28%)
May 14, 2018
21.69
21.90
21.54
21.64
82,527
+0.01(+0.05%)
May 11, 2018
21.84
22.01
21.58
21.63
52,548
-0.26(-1.17%)
May 10, 2018
21.92
22.01
21.80
21.89
145,923
-0.04(-0.18%)
May 09, 2018
21.67
21.99
21.58
21.93
144,169
+0.32(+1.46%)
May 08, 2018
20.69
21.66
20.69
21.61
217,730
+0.43(+2.01%)
May 07, 2018
20.77
21.27
20.73
21.19
190,453
+0.48(+2.34%)
May 04, 2018
20.59
20.88
20.59
20.70
186,856
-0.07(-0.33%)
May 03, 2018
21.08
21.09
20.74
20.77
171,144
-0.34(-1.59%)
May 02, 2018
20.60
21.36
19.82
21.11
344,050
+1.37(+6.91%)
May 01, 2018
19.93
19.98
19.59
19.74
261,751
-0.26(-1.29%)
Apr 30, 2018
20.17
20.35
20.00
20.00
108,012
-0.08(-0.39%)
Apr 27, 2018
20.40
20.50
20.05
20.08
118,494
-0.35(-1.69%)
Apr 26, 2018
20.45
20.51
20.20
20.43
136,108
-0.02(-0.10%)
Apr 25, 2018
20.53
20.60
20.26
20.45
157,457
-0.10(-0.48%)
Apr 24, 2018
20.60
20.72
20.31
20.54
126,096
+0.08(+0.39%)
Apr 23, 2018
20.68
20.97
20.39
20.47
267,839
-0.23(-1.10%)
Apr 20, 2018
20.70
20.93
20.65
20.69
134,020
-0.01(-0.05%)
Apr 19, 2018
20.40
20.77
20.36
20.70
167,267
+0.33(+1.60%)
Apr 18, 2018
20.34
20.69
20.28
20.38
157,843
+0.08(+0.39%)
Apr 17, 2018
20.07
20.43
19.96
20.30
160,273
+0.40(+1.99%)
Apr 16, 2018
19.88
20.10
19.83
19.90
218,111
+0.13(+0.65%)
Apr 13, 2018
19.92
19.97
19.72
19.77
248,835
-0.02(-0.10%)
Apr 12, 2018
19.61
19.89
19.52
19.79
114,333
+0.28(+1.42%)
Apr 11, 2018
19.52
19.69
19.45
19.52
255,814
-0.11(-0.55%)
Apr 10, 2018
20.06
20.08
19.57
19.62
191,589
-0.22(-1.10%)
Apr 09, 2018
19.86
20.12
19.65
19.84
245,396
+0.20(+1.01%)
Apr 06, 2018
19.73
20.01
19.39
19.64
149,698
-0.34(-1.68%)
Apr 05, 2018
20.08
20.08
19.78
19.98
96,354
+0.06(+0.30%)
Apr 04, 2018
19.09
20.03
19.05
19.92
396,933
+0.63(+3.28%)
Apr 03, 2018
19.12
19.46
19.02
19.29
141,391
+0.28(+1.46%)
Apr 02, 2018
19.48
19.59
18.89
19.01
212,692
-0.51(-2.63%)
Mar 29, 2018
19.53
19.53
19.53
0
+0.15(+0.77%)
Mar 28, 2018
19.07
19.42
18.94
19.38
257,766
+0.27(+1.40%)
Mar 27, 2018
19.51
19.61
18.99
19.11
157,936
-0.38(-1.93%)
Mar 26, 2018
19.43
19.53
19.14
19.49
177,065
+0.37(+1.91%)
Mar 23, 2018
19.61
19.81
19.11
19.12
422,316
-0.48(-2.47%)
Mar 22, 2018
19.70
20.05
19.60
19.60
169,431
-0.28(-1.39%)
Mar 21, 2018
19.97
20.13
19.81
19.88
83,360
-0.12(-0.59%)
Mar 20, 2018
20.24
20.27
19.92
20.00
99,768
-0.14(-0.69%)
Mar 19, 2018
20.17
20.30
19.81
20.14
137,301
-0.09(-0.44%)
Mar 16, 2018
19.87
20.28
19.87
20.23
420,585
+0.39(+1.94%)
Mar 15, 2018
19.89
19.96
19.75
19.84
232,047
+0.00(+0.00%)
Mar 14, 2018
20.28
20.28
19.81
19.84
154,003
-0.33(-1.62%)
Mar 13, 2018
20.44
20.49
20.10
20.17
149,878
-0.24(-1.16%)
Mar 12, 2018
20.62
20.73
20.28
20.41
184,299
-0.17(-0.82%)
Mar 09, 2018
20.18
20.64
19.99
20.57
293,461
+0.52(+2.61%)
Mar 08, 2018
20.02
20.05
19.64
20.05
204,843
+0.07(+0.35%)
Mar 07, 2018
19.93
19.98
242,175
-0.43(-2.08%)
Mar 06, 2018
20.42
20.45
20.12
20.41
111,536
+0.04(+0.19%)
Mar 05, 2018
19.82
20.43
19.78
20.37
236,735
+0.51(+2.59%)
Mar 02, 2018
19.83
19.99
19.45
19.85
350,032
+0.39(+1.98%)
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
.