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, 2015
23.75
23.84
23.31
23.55
558,319
+0.00(+0.00%)
Jun 29, 2015
23.60
23.78
23.42
23.55
561,396
-0.35(-1.47%)
Jun 26, 2015
23.86
24.12
23.62
23.90
662,533
+0.07(+0.28%)
Jun 25, 2015
24.14
24.22
23.77
23.84
231,464
-0.22(-0.91%)
Jun 24, 2015
23.90
24.14
23.68
24.06
396,770
+0.06(+0.24%)
Jun 23, 2015
23.87
24.14
23.67
24.00
231,286
+0.17(+0.72%)
Jun 22, 2015
23.64
24.27
23.41
23.83
412,467
+0.45(+1.91%)
Jun 19, 2015
23.95
24.07
23.31
23.38
769,814
-0.58(-2.42%)
Jun 18, 2015
24.06
24.06
23.68
23.96
282,495
+0.01(+0.04%)
Jun 17, 2015
24.55
24.55
23.94
23.95
303,618
-0.69(-2.81%)
Jun 16, 2015
24.50
24.80
24.40
24.64
265,888
-0.01(-0.04%)
Jun 15, 2015
24.78
24.93
24.49
24.65
302,314
-0.32(-1.29%)
Jun 12, 2015
25.08
25.22
24.89
24.98
148,577
-0.15(-0.60%)
Jun 11, 2015
25.06
25.33
25.00
25.13
273,831
+0.07(+0.27%)
Jun 10, 2015
25.35
25.50
25.02
25.06
393,132
-0.04(-0.15%)
Jun 09, 2015
26.32
26.32
24.53
25.10
735,100
-1.28(-4.86%)
Jun 08, 2015
26.11
26.59
26.02
26.38
394,352
+0.32(+1.24%)
Jun 05, 2015
25.96
26.10
25.66
26.06
400,481
+0.14(+0.55%)
Jun 04, 2015
25.66
26.03
25.66
25.92
248,477
+0.12(+0.48%)
Jun 03, 2015
26.30
26.38
25.70
25.79
495,903
-0.36(-1.38%)
Jun 02, 2015
26.03
26.56
25.89
26.15
316,549
+0.03(+0.11%)
Jun 01, 2015
25.90
26.22
25.39
26.13
253,780
+0.62(+2.42%)
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%)
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
.