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 (%)
Jul 31, 2015
17.83
19.51
17.19
19.33
1,116,190
+1.89(+10.84%)
Jul 30, 2015
19.80
19.80
16.94
17.44
1,575,231
-5.36(-23.50%)
Jul 29, 2015
22.28
23.13
22.20
22.79
337,483
+0.56(+2.52%)
Jul 28, 2015
22.63
22.70
22.19
22.23
208,622
-0.29(-1.31%)
Jul 27, 2015
22.52
22.74
22.25
22.53
221,797
-0.26(-1.13%)
Jul 24, 2015
23.20
23.27
22.75
22.78
212,770
-0.40(-1.72%)
Jul 23, 2015
23.77
23.93
22.95
23.18
260,288
-0.46(-1.93%)
Jul 22, 2015
23.59
23.67
23.30
23.64
282,549
+0.07(+0.28%)
Jul 21, 2015
23.66
23.87
23.36
23.57
248,421
-0.09(-0.40%)
Jul 20, 2015
24.03
24.03
23.27
23.67
248,053
-0.22(-0.91%)
Jul 17, 2015
24.21
24.34
23.69
23.88
243,480
-0.30(-1.26%)
Jul 16, 2015
25.27
25.33
24.14
24.19
567,829
-1.06(-4.21%)
Jul 15, 2015
25.67
25.75
24.93
25.25
451,842
-0.43(-1.66%)
Jul 14, 2015
25.04
25.76
25.00
25.68
353,581
+0.59(+2.35%)
Jul 13, 2015
24.95
25.20
24.86
25.09
275,289
+0.38(+1.54%)
Jul 10, 2015
24.85
24.85
24.25
24.71
603,014
+0.64(+2.64%)
Jul 09, 2015
24.17
24.35
23.98
24.07
589,170
+0.20(+0.84%)
Jul 08, 2015
23.81
23.98
23.74
23.87
510,056
-0.19(-0.79%)
Jul 07, 2015
23.83
24.12
23.67
24.06
395,573
+0.17(+0.72%)
Jul 06, 2015
23.43
23.94
23.29
23.89
241,192
+0.19(+0.80%)
Jul 02, 2015
23.96
23.70
23.70
23.70
504,698
-0.18(-0.76%)
Jul 01, 2015
23.88
24.25
23.79
23.88
449,303
+0.33(+1.41%)
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%)
Apr 01, 2015
28.73
28.97
28.10
28.55
520,999
-0.16(-0.56%)
Mar 31, 2015
28.13
29.22
27.95
28.72
856,403
+0.58(+2.05%)
Mar 30, 2015
26.76
28.18
26.76
28.14
669,912
+1.94(+7.41%)
Mar 27, 2015
25.96
26.36
25.71
26.20
294,282
+0.25(+0.95%)
Mar 26, 2015
25.77
26.38
25.73
25.95
344,315
+0.03(+0.11%)
Mar 25, 2015
26.44
26.46
25.75
25.92
366,243
-0.52(-1.97%)
Mar 24, 2015
26.39
26.90
26.24
26.44
371,087
+0.05(+0.18%)
Mar 23, 2015
26.71
26.76
25.94
26.39
452,289
-0.37(-1.38%)
Mar 20, 2015
26.77
27.00
26.44
26.76
767,711
+0.09(+0.36%)
Mar 19, 2015
26.76
27.00
26.54
26.67
321,302
-0.12(-0.46%)
Mar 18, 2015
27.77
27.94
26.74
26.79
491,487
-0.99(-3.58%)
Mar 17, 2015
26.53
27.85
26.48
27.79
513,780
+1.10(+4.12%)
Mar 16, 2015
26.53
27.27
25.74
26.69
686,655
+0.25(+0.93%)
Mar 13, 2015
23.21
26.91
23.21
26.44
2,016,106
+3.43(+14.90%)
Mar 12, 2015
22.95
23.44
22.73
23.01
312,956
+0.27(+1.17%)
Mar 11, 2015
22.02
22.80
22.00
22.75
277,518
+0.73(+3.31%)
Mar 10, 2015
22.63
22.63
21.78
22.02
479,634
-0.73(-3.21%)
Mar 09, 2015
21.43
22.83
21.43
22.75
469,904
+1.43(+6.71%)
Mar 06, 2015
21.71
22.12
21.30
21.32
208,541
-0.49(-2.26%)
Mar 05, 2015
21.42
21.86
21.14
21.81
236,944
+0.40(+1.86%)
Mar 04, 2015
21.40
21.63
21.21
21.41
150,711
-0.05(-0.22%)
Mar 03, 2015
21.79
22.08
21.32
21.46
413,825
-0.17(-0.79%)
Mar 02, 2015
21.39
21.90
21.28
21.63
598,491
+0.29(+1.38%)
Feb 27, 2015
22.14
22.21
21.33
21.34
264,613
-0.89(-4.01%)
Feb 26, 2015
21.15
22.35
21.12
22.23
265,676
+1.08(+5.11%)
Feb 25, 2015
21.28
21.48
21.00
21.15
191,775
-0.11(-0.53%)
Feb 24, 2015
21.00
21.44
21.00
21.26
158,925
+0.38(+1.82%)
Feb 23, 2015
20.83
20.96
20.61
20.88
372,095
+0.05(+0.23%)
Feb 20, 2015
20.91
20.99
20.51
20.83
310,451
-0.07(-0.32%)
Feb 19, 2015
21.55
21.63
20.87
20.90
326,087
-0.67(-3.12%)
Feb 18, 2015
21.52
21.64
21.45
21.57
248,791
+0.04(+0.18%)
Feb 17, 2015
20.83
21.83
20.83
21.53
310,184
+0.70(+3.36%)
Feb 13, 2015
21.00
20.83
20.83
20.83
135,848
-0.18(-0.86%)
Feb 12, 2015
20.83
21.07
20.73
21.01
176,986
+0.26(+1.23%)
Feb 11, 2015
20.93
20.95
20.69
20.76
130,871
-0.20(-0.95%)
Feb 10, 2015
20.79
21.07
20.52
20.96
142,194
+0.34(+1.65%)
Feb 09, 2015
21.08
21.11
20.56
20.61
128,535
-0.47(-2.25%)
Feb 06, 2015
21.02
21.38
20.90
21.09
177,568
+0.12(+0.59%)
Feb 05, 2015
20.61
21.14
20.61
20.97
173,017
+0.35(+1.70%)
Feb 04, 2015
20.58
20.98
20.52
20.61
226,763
-0.04(-0.18%)
Feb 03, 2015
20.18
20.82
20.17
20.65
299,693
+0.50(+2.49%)
Feb 02, 2015
19.14
20.30
19.14
20.15
293,870
+0.49(+2.51%)
Jan 30, 2015
20.00
20.19
19.40
19.66
369,715
-0.23(-1.14%)
Jan 29, 2015
18.50
20.41
18.41
19.89
528,716
+0.90(+4.74%)
Jan 28, 2015
19.65
19.67
18.92
18.99
165,092
-0.53(-2.72%)
Jan 27, 2015
19.55
19.81
19.11
19.52
125,788
-0.25(-1.25%)
Jan 26, 2015
19.34
19.87
19.07
19.76
123,583
+0.43(+2.20%)
Jan 23, 2015
19.84
19.84
19.14
19.34
127,288
-0.45(-2.25%)
Jan 22, 2015
19.15
19.81
18.81
19.78
123,831
+0.72(+3.78%)
Jan 21, 2015
19.18
19.28
18.98
19.06
151,450
-0.09(-0.49%)
Jan 20, 2015
18.81
19.18
18.51
19.16
229,835
+0.27(+1.40%)
Jan 16, 2015
18.67
19.00
18.64
18.89
180,328
+0.08(+0.40%)
Jan 15, 2015
18.97
19.09
18.64
18.81
200,874
-0.04(-0.20%)
Jan 14, 2015
18.79
18.86
18.63
18.85
98,563
-0.09(-0.50%)
Jan 13, 2015
19.11
19.64
18.75
18.95
164,096
+0.05(+0.25%)
Jan 12, 2015
18.36
19.01
18.23
18.90
268,868
+0.53(+2.89%)
Jan 09, 2015
19.09
19.09
18.36
18.37
152,260
-0.65(-3.44%)
Jan 08, 2015
18.99
19.14
18.94
19.02
158,390
+0.21(+1.11%)
Jan 07, 2015
18.82
18.97
18.70
18.81
106,900
+0.14(+0.76%)
Jan 06, 2015
18.99
19.09
18.63
18.67
465,540
-0.32(-1.70%)
Jan 05, 2015
19.15
19.25
18.84
18.99
123,824
-0.23(-1.18%)
Jan 02, 2015
19.77
19.80
18.92
19.22
166,919
-0.50(-2.55%)
Dec 31, 2014
19.80
19.72
19.72
19.72
99,432
+0.02(+0.10%)
Dec 30, 2014
19.84
20.03
19.57
19.71
110,843
-0.24(-1.19%)
Dec 29, 2014
19.73
20.10
19.73
19.94
105,942
+0.23(+1.15%)
Dec 26, 2014
19.71
19.82
19.59
19.71
69,475
+0.09(+0.43%)
Dec 24, 2014
20.01
19.63
19.63
19.63
70,932
-0.38(-1.89%)
Dec 23, 2014
19.73
20.15
19.61
20.01
155,330
+0.44(+2.23%)
Dec 22, 2014
19.20
19.58
19.17
19.57
161,505
+0.37(+1.92%)
Dec 19, 2014
19.31
19.31
18.99
19.20
574,194
-0.09(-0.49%)
Dec 18, 2014
19.11
19.43
18.95
19.30
170,964
+0.36(+1.90%)
Dec 17, 2014
18.41
18.99
18.40
18.94
285,178
+0.55(+2.99%)
Dec 16, 2014
18.20
18.55
18.19
18.39
208,441
+0.03(+0.15%)
Dec 15, 2014
18.63
18.92
18.32
18.36
259,996
-0.21(-1.12%)
Dec 12, 2014
18.49
18.90
18.49
18.57
339,911
-0.20(-1.06%)
Dec 11, 2014
18.85
19.07
18.72
18.77
209,049
+0.01(+0.05%)
Dec 10, 2014
19.14
19.21
18.72
18.76
255,273
-0.41(-2.13%)
Dec 09, 2014
18.65
19.22
18.43
19.17
488,300
+0.40(+2.12%)
Dec 08, 2014
18.96
19.57
18.75
18.77
336,643
-0.18(-0.95%)
Dec 05, 2014
19.03
19.44
18.93
18.95
255,642
-0.06(-0.30%)
Dec 04, 2014
18.89
19.33
18.83
19.00
274,796
+0.05(+0.25%)
Dec 03, 2014
18.77
19.01
18.60
18.96
216,980
+0.19(+1.01%)
Dec 02, 2014
18.51
19.01
18.43
18.77
103,492
+0.25(+1.33%)
Dec 01, 2014
18.66
18.70
18.36
18.52
185,416
-0.19(-1.01%)
Nov 28, 2014
18.84
19.07
18.70
18.71
79,177
-0.14(-0.75%)
Nov 26, 2014
18.99
18.85
18.85
18.85
112,415
-0.17(-0.90%)
Nov 25, 2014
18.78
19.05
18.76
19.02
109,872
+0.19(+1.01%)
Nov 24, 2014
18.59
18.95
18.58
18.83
216,557
+0.26(+1.38%)
Nov 21, 2014
19.07
19.14
18.49
18.58
272,754
-0.27(-1.41%)
Nov 20, 2014
18.71
18.95
18.70
18.84
204,488
+0.09(+0.51%)
Nov 19, 2014
18.70
18.86
18.37
18.75
165,703
+0.07(+0.35%)
Nov 18, 2014
18.55
19.03
18.55
18.68
190,458
+0.17(+0.92%)
Nov 17, 2014
18.43
18.70
18.30
18.51
221,062
+0.03(+0.15%)
Nov 14, 2014
18.37
18.75
18.35
18.48
362,522
+0.07(+0.36%)
Nov 13, 2014
18.56
18.84
18.35
18.42
209,927
-0.14(-0.77%)
Nov 12, 2014
18.65
18.85
18.51
18.56
157,609
-0.19(-1.01%)
Nov 11, 2014
18.71
18.93
18.64
18.75
181,736
+0.02(+0.10%)
Nov 10, 2014
18.75
18.94
18.56
18.73
361,290
-0.02(-0.10%)
Nov 07, 2014
18.45
18.76
18.26
18.75
377,180
+0.29(+1.59%)
Nov 06, 2014
18.48
18.66
18.41
18.45
232,596
+0.00(+0.00%)
Nov 05, 2014
18.49
18.63
18.33
18.45
250,737
+0.02(+0.10%)
Nov 04, 2014
17.38
18.44
17.23
18.44
579,424
+1.20(+6.98%)
Nov 03, 2014
17.47
17.65
17.15
17.23
469,413
+0.25(+1.45%)
Oct 31, 2014
17.35
17.37
16.94
16.99
448,011
-0.03(-0.17%)
Oct 30, 2014
17.21
17.25
16.90
17.01
257,170
-0.24(-1.37%)
Oct 29, 2014
17.15
17.39
16.96
17.25
304,328
+0.09(+0.50%)
Oct 28, 2014
16.82
17.34
16.77
17.17
295,588
+0.38(+2.26%)
Oct 27, 2014
16.74
16.84
16.77
16.79
224,161
+0.02(+0.11%)
Oct 24, 2014
16.50
16.79
16.42
16.77
204,584
+0.31(+1.90%)
Oct 23, 2014
16.16
16.60
16.12
16.46
223,005
+0.42(+2.60%)
Oct 22, 2014
16.01
16.43
15.90
16.04
339,588
+0.19(+1.20%)
Oct 21, 2014
15.50
15.91
15.44
15.85
236,807
+0.42(+2.70%)
Oct 20, 2014
15.37
15.46
15.18
15.43
246,750
+0.00(+0.00%)
Oct 17, 2014
15.77
15.89
15.38
15.43
356,570
-0.13(-0.85%)
Oct 16, 2014
14.65
15.84
14.58
15.57
406,210
+0.76(+5.12%)
Oct 15, 2014
14.13
14.89
13.88
14.81
571,836
+0.69(+4.90%)
Oct 14, 2014
14.31
14.53
14.10
14.12
375,654
-0.07(-0.47%)
Oct 13, 2014
14.52
14.68
14.12
14.18
346,896
-0.32(-2.22%)
Oct 10, 2014
14.67
14.95
14.49
14.50
398,704
-0.23(-1.54%)
Oct 09, 2014
15.14
15.17
14.70
14.73
170,967
-0.38(-2.51%)
Oct 08, 2014
14.81
15.27
14.79
15.11
256,072
+0.23(+1.53%)
Oct 07, 2014
15.10
15.22
14.87
14.88
216,309
-0.26(-1.69%)
Oct 06, 2014
15.20
15.37
15.06
15.14
198,396
-0.09(-0.62%)
Oct 03, 2014
15.26
15.34
15.07
15.23
194,169
+0.13(+0.88%)
Oct 02, 2014
14.90
15.25
14.82
15.10
203,565
+0.17(+1.14%)
Oct 01, 2014
14.92
15.04
14.78
14.93
191,331
+0.00(+0.00%)
Sep 30, 2014
15.04
15.14
14.73
14.93
319,355
-0.16(-1.07%)
Sep 29, 2014
15.72
15.72
15.03
15.09
436,414
-0.81(-5.07%)
Sep 26, 2014
15.68
15.93
15.68
15.90
212,294
+0.23(+1.45%)
Sep 25, 2014
15.90
15.91
15.43
15.67
249,522
-0.22(-1.37%)
Sep 24, 2014
16.22
16.28
15.81
15.89
193,941
-0.26(-1.58%)
Sep 23, 2014
16.02
16.26
16.01
16.14
245,654
+0.09(+0.53%)
Sep 22, 2014
16.11
16.22
16.00
16.06
157,454
-0.10(-0.64%)
Sep 19, 2014
16.32
16.51
16.16
16.16
800,671
-0.13(-0.81%)
Sep 18, 2014
16.10
16.33
16.02
16.29
251,584
+0.21(+1.30%)
Sep 17, 2014
16.08
16.32
15.79
16.09
155,544
+0.03(+0.18%)
Sep 16, 2014
16.15
16.21
15.90
16.06
149,051
-0.16(-0.99%)
Sep 15, 2014
16.22
16.33
15.98
16.22
140,833
-0.04(-0.23%)
Sep 12, 2014
16.22
16.39
16.08
16.26
170,730
+0.04(+0.23%)
Sep 11, 2014
15.95
16.24
15.93
16.22
163,469
+0.21(+1.30%)
Sep 10, 2014
15.77
16.03
15.76
16.01
164,433
+0.28(+1.81%)
Sep 09, 2014
16.02
16.02
15.66
15.73
232,296
-0.24(-1.48%)
Sep 08, 2014
15.93
16.11
15.82
15.96
137,648
+0.07(+0.42%)
Sep 05, 2014
15.95
16.08
15.79
15.90
100,296
-0.13(-0.83%)
Sep 04, 2014
15.85
16.40
15.77
16.03
188,116
+0.24(+1.50%)
Sep 03, 2014
16.36
16.36
15.72
15.79
388,071
-0.49(-3.02%)
Sep 02, 2014
16.17
16.43
16.11
16.29
218,959
+0.15(+0.94%)
Aug 29, 2014
16.11
16.13
16.13
16.13
206,358
+0.03(+0.18%)
Aug 28, 2014
16.26
16.35
16.09
16.11
119,686
-0.17(-1.05%)
Aug 27, 2014
16.50
16.50
16.19
16.28
171,348
-0.16(-0.98%)
Aug 26, 2014
16.55
16.79
16.41
16.44
191,559
-0.10(-0.63%)
Aug 25, 2014
16.87
16.99
16.53
16.54
205,398
-0.22(-1.30%)
Aug 22, 2014
16.52
16.93
16.48
16.76
248,976
+0.22(+1.32%)
Aug 21, 2014
16.56
16.74
16.35
16.54
364,229
-0.06(-0.34%)
Aug 20, 2014
16.72
16.75
16.54
16.60
147,272
-0.16(-0.96%)
Aug 19, 2014
16.94
16.94
16.74
16.76
174,995
-0.18(-1.06%)
Aug 18, 2014
16.85
17.07
16.85
16.94
142,597
+0.25(+1.48%)
Aug 15, 2014
16.78
16.85
16.39
16.69
376,567
+0.08(+0.46%)
Aug 14, 2014
16.53
16.68
16.47
16.62
208,437
+0.05(+0.29%)
Aug 13, 2014
16.81
16.91
16.56
16.57
318,687
-0.22(-1.30%)
Aug 12, 2014
17.09
17.15
16.73
16.79
183,967
-0.35(-2.05%)
Aug 11, 2014
16.91
17.40
16.84
17.14
189,304
+0.27(+1.63%)
Aug 08, 2014
17.02
17.10
16.83
16.86
238,660
-0.14(-0.84%)
Aug 07, 2014
17.34
17.34
17.00
17.01
107,595
-0.26(-1.48%)
Aug 06, 2014
17.05
17.46
17.00
17.26
164,037
+0.14(+0.83%)
Aug 05, 2014
17.29
17.37
17.07
17.12
151,096
-0.22(-1.26%)
Aug 04, 2014
17.45
17.52
17.18
17.34
329,740
-0.09(-0.49%)
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
.