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, 2018
20.97
21.08
20.74
20.76
108,226
-0.10(-0.48%)
Jun 28, 2018
20.90
21.00
20.69
20.86
177,821
-0.07(-0.33%)
Jun 27, 2018
21.18
21.30
20.81
20.93
296,939
-0.30(-1.40%)
Jun 26, 2018
21.22
21.40
20.95
21.22
144,116
-0.03(-0.14%)
Jun 25, 2018
21.38
21.39
21.03
21.25
153,109
-0.18(-0.83%)
Jun 22, 2018
21.45
21.58
21.29
21.43
175,042
+0.12(+0.56%)
Jun 21, 2018
21.64
21.64
21.22
21.31
115,974
-0.32(-1.47%)
Jun 20, 2018
21.66
21.81
21.53
21.63
86,607
+0.09(+0.41%)
Jun 19, 2018
21.51
21.61
21.30
21.54
99,734
-0.14(-0.64%)
Jun 18, 2018
21.65
21.76
21.46
21.68
101,965
-0.06(-0.27%)
Jun 15, 2018
21.75
21.35
21.74
312,206
+0.32(+1.48%)
Jun 14, 2018
21.59
21.65
21.31
21.42
80,963
-0.16(-0.74%)
Jun 13, 2018
21.73
21.86
21.56
21.58
117,554
-0.15(-0.68%)
Jun 12, 2018
21.87
21.87
21.56
21.73
83,280
-0.07(-0.32%)
Jun 11, 2018
21.87
21.94
21.53
21.80
151,940
-0.03(-0.14%)
Jun 08, 2018
22.38
22.64
21.76
21.83
91,078
-0.46(-2.05%)
Jun 07, 2018
22.31
22.89
22.15
22.29
100,940
+0.08(+0.36%)
Jun 06, 2018
22.22
21.63
22.21
314,189
+0.63(+2.90%)
Jun 05, 2018
21.44
21.65
21.42
21.58
205,801
+0.08(+0.37%)
Jun 04, 2018
21.78
21.97
21.45
21.50
216,467
-0.24(-1.10%)
Jun 01, 2018
22.01
22.07
21.60
21.74
174,844
-0.03(-0.14%)
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%)
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
.