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 29, 2012
8.574
8.735
8.498
8.716
301,261
+0.32(+3.84%)
Jun 28, 2012
8.091
8.394
8.053
8.394
229,120
+0.21(+2.55%)
Jun 27, 2012
7.977
8.223
7.930
8.185
239,691
+0.21(+2.61%)
Jun 26, 2012
7.901
8.081
7.854
7.977
372,343
+0.08(+0.96%)
Jun 25, 2012
8.157
8.166
7.835
7.901
329,504
-0.38(-4.58%)
Jun 22, 2012
8.422
8.422
8.280
8.280
345,567
-0.06(-0.68%)
Jun 21, 2012
8.782
8.792
8.327
8.337
256,669
-0.44(-4.97%)
Jun 20, 2012
8.915
8.933
8.678
8.773
253,782
-0.14(-1.59%)
Jun 19, 2012
8.773
8.924
8.697
8.915
994,663
+0.16(+1.84%)
Jun 18, 2012
8.725
8.830
8.706
8.754
207,401
-0.04(-0.43%)
Jun 15, 2012
8.877
8.915
8.782
8.792
881,496
-0.08(-0.85%)
Jun 14, 2012
8.820
8.981
8.735
8.867
398,598
+0.07(+0.75%)
Jun 13, 2012
8.801
8.849
8.706
8.801
450,843
-0.01(-0.11%)
Jun 12, 2012
8.792
8.867
8.659
8.811
429,110
+0.10(+1.20%)
Jun 11, 2012
9.152
9.152
8.706
8.706
220,895
-0.35(-3.87%)
Jun 08, 2012
9.000
9.057
8.858
9.057
130,399
+0.08(+0.84%)
Jun 07, 2012
9.114
9.237
8.953
8.981
412,262
+0.02(+0.21%)
Jun 06, 2012
8.962
9.218
8.915
8.962
320,342
+0.06(+0.64%)
Jun 05, 2012
8.526
8.972
8.517
8.905
452,970
+0.33(+3.87%)
Jun 04, 2012
8.574
8.659
8.517
8.574
215,427
+0.04(+0.44%)
Jun 01, 2012
8.811
8.924
8.517
8.536
337,968
-0.45(-4.96%)
May 31, 2012
8.830
9.095
8.678
8.981
356,307
+0.14(+1.61%)
May 30, 2012
8.763
8.858
8.716
8.839
237,931
-0.03(-0.32%)
May 29, 2012
8.915
8.991
8.744
8.867
221,249
+0.06(+0.65%)
May 25, 2012
8.801
9.000
8.725
8.811
359,427
+0.06(+0.65%)
May 24, 2012
8.725
8.801
8.555
8.754
549,563
+0.07(+0.76%)
May 23, 2012
8.678
8.725
8.526
8.687
630,972
-0.08(-0.86%)
May 22, 2012
8.763
8.962
8.716
8.763
844,966
+0.00(+0.00%)
May 21, 2012
8.602
8.773
8.545
8.763
378,822
+0.18(+2.10%)
May 18, 2012
8.640
8.711
8.498
8.583
580,239
-0.05(-0.55%)
May 17, 2012
8.526
8.706
8.507
8.631
479,814
+0.09(+1.11%)
May 16, 2012
8.801
8.924
8.526
8.536
437,105
-0.25(-2.80%)
May 15, 2012
8.640
8.839
8.545
8.782
855,364
+0.15(+1.76%)
May 14, 2012
8.470
8.640
8.384
8.631
870,837
+0.04(+0.44%)
May 11, 2012
8.479
8.631
8.479
8.593
426,137
+0.01(+0.11%)
May 10, 2012
8.631
8.687
8.536
8.583
664,759
+0.05(+0.55%)
May 09, 2012
8.460
8.659
8.460
8.536
487,192
-0.04(-0.44%)
May 08, 2012
8.650
8.659
8.470
8.574
510,058
-0.17(-1.95%)
May 07, 2012
8.849
8.915
8.716
8.744
449,796
-0.18(-2.02%)
May 04, 2012
9.038
9.104
8.905
8.924
539,182
-0.21(-2.28%)
May 03, 2012
9.351
9.597
9.085
9.133
429,397
-0.19(-2.03%)
May 02, 2012
9.464
9.474
9.218
9.322
711,188
-0.24(-2.48%)
May 01, 2012
9.673
10.17
9.559
9.559
1,327,458
-0.10(-1.08%)
Apr 30, 2012
9.777
9.862
9.644
9.663
371,619
-0.11(-1.16%)
Apr 27, 2012
9.786
9.824
9.606
9.777
336,042
-0.01(-0.10%)
Apr 26, 2012
9.730
9.900
9.673
9.786
247,772
+0.03(+0.29%)
Apr 25, 2012
9.872
9.872
9.692
9.758
265,470
+0.05(+0.49%)
Apr 24, 2012
9.606
9.720
9.550
9.711
307,718
+0.14(+1.49%)
Apr 23, 2012
9.550
9.606
9.455
9.569
406,602
-0.16(-1.66%)
Apr 20, 2012
9.720
9.786
9.635
9.730
470,906
+0.10(+1.08%)
Apr 19, 2012
9.654
9.872
9.559
9.625
596,560
+0.00(+0.00%)
Apr 18, 2012
9.947
9.957
9.512
9.625
354,835
-0.39(-3.88%)
Apr 17, 2012
9.824
10.05
9.796
10.01
311,516
+0.26(+2.62%)
Apr 16, 2012
9.862
9.862
9.654
9.758
310,660
-0.05(-0.48%)
Apr 13, 2012
10.10
10.10
9.739
9.805
260,334
-0.35(-3.45%)
Apr 12, 2012
10.05
10.21
9.995
10.16
253,521
+0.09(+0.94%)
Apr 11, 2012
10.07
10.12
9.947
10.06
515,837
+0.09(+0.95%)
Apr 10, 2012
10.35
10.37
9.834
9.966
652,033
-0.43(-4.10%)
Apr 09, 2012
10.56
10.60
10.33
10.39
338,274
-0.40(-3.69%)
Apr 05, 2012
10.73
10.82
10.68
10.79
273,662
-0.02(-0.18%)
Apr 04, 2012
10.95
11.05
10.75
10.81
275,292
-0.29(-2.65%)
Apr 03, 2012
11.22
11.31
10.95
11.10
331,063
-0.12(-1.10%)
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
.