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 (%)
Jun 30, 2008
32.39
32.50
31.65
31.70
785,334
-0.69(-2.14%)
Jun 27, 2008
33.62
33.77
32.15
32.39
951,954
-1.23(-3.66%)
Jun 26, 2008
33.41
34.18
33.41
33.62
792,901
-0.37(-1.09%)
Jun 25, 2008
34.38
34.92
33.95
33.99
901,283
-0.34(-0.99%)
Jun 24, 2008
34.95
35.18
34.09
34.33
1,121,668
-0.68(-1.95%)
Jun 23, 2008
35.70
35.92
34.89
35.02
693,410
-0.52(-1.47%)
Jun 20, 2008
36.09
36.38
35.21
35.54
450,156
-0.76(-2.09%)
Jun 19, 2008
36.42
36.91
35.60
36.29
704,399
+0.01(+0.03%)
Jun 18, 2008
35.23
36.40
34.97
36.28
626,524
+0.41(+1.14%)
Jun 17, 2008
36.72
37.48
35.74
35.88
427,384
-0.85(-2.32%)
Jun 16, 2008
37.00
37.27
36.33
36.73
382,455
-0.49(-1.32%)
Jun 13, 2008
36.08
37.22
35.75
37.22
593,102
+1.15(+3.18%)
Jun 12, 2008
35.97
36.43
35.23
36.08
1,068,014
+0.38(+1.06%)
Jun 11, 2008
35.16
36.20
34.94
35.70
1,317,530
+0.30(+0.86%)
Jun 10, 2008
35.00
35.66
34.36
35.39
1,192,856
+0.14(+0.40%)
Jun 09, 2008
37.82
37.85
35.20
35.25
1,343,272
-0.23(-0.64%)
Jun 06, 2008
38.36
38.36
34.64
35.48
1,963,858
-3.33(-8.59%)
Jun 05, 2008
38.65
39.30
38.25
38.81
817,530
-0.01(-0.02%)
Jun 04, 2008
39.52
40.06
38.44
38.82
388,712
-0.19(-0.49%)
Jun 03, 2008
39.50
39.88
38.21
39.01
559,349
-0.26(-0.65%)
Jun 02, 2008
39.79
40.09
38.82
39.27
467,432
-0.62(-1.54%)
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%)
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
.