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 30, 2004
12.27
12.50
12.00
12.45
788,385
+0.19(+1.55%)
Jul 29, 2004
11.61
12.27
11.46
12.26
1,029,577
+0.70(+6.07%)
Jul 28, 2004
11.51
11.68
11.37
11.56
446,600
+0.00(+0.00%)
Jul 27, 2004
11.44
11.62
11.39
11.56
268,530
+0.14(+1.24%)
Jul 26, 2004
11.56
11.56
11.38
11.42
277,185
-0.19(-1.63%)
Jul 23, 2004
11.68
11.72
11.46
11.61
503,811
-0.07(-0.57%)
Jul 22, 2004
11.73
11.79
11.43
11.67
249,741
-0.06(-0.49%)
Jul 21, 2004
11.97
12.20
11.72
11.73
391,712
-0.09(-0.80%)
Jul 20, 2004
11.51
11.83
11.39
11.82
413,562
+0.27(+2.30%)
Jul 19, 2004
11.45
11.59
11.39
11.56
489,772
+0.09(+0.74%)
Jul 16, 2004
11.58
11.60
11.42
11.47
404,167
-0.10(-0.90%)
Jul 15, 2004
11.75
11.79
11.55
11.58
277,608
-0.10(-0.89%)
Jul 14, 2004
11.65
11.84
11.59
11.68
477,950
-0.02(-0.16%)
Jul 13, 2004
11.67
11.79
11.64
11.70
588,993
-0.07(-0.56%)
Jul 12, 2004
11.39
11.77
11.38
11.77
500,538
+0.30(+2.64%)
Jul 09, 2004
11.42
11.54
11.28
11.46
864,807
+0.11(+1.00%)
Jul 08, 2004
11.58
11.71
11.33
11.35
1,129,748
-0.33(-2.84%)
Jul 07, 2004
11.79
11.81
11.61
11.68
1,217,569
-0.26(-2.14%)
Jul 06, 2004
12.41
12.41
11.42
11.94
2,212,314
-0.47(-3.82%)
Jul 02, 2004
12.04
12.42
11.90
12.41
583,082
+0.38(+3.15%)
Jul 01, 2004
12.13
12.13
11.99
12.03
229,686
-0.09(-0.70%)
Jun 30, 2004
12.17
12.18
12.08
12.12
426,334
-0.04(-0.31%)
Jun 29, 2004
12.13
12.19
12.08
12.15
629,948
+0.07(+0.55%)
Jun 28, 2004
12.33
12.37
12.06
12.09
823,429
-0.15(-1.24%)
Jun 25, 2004
11.98
12.24
11.98
12.24
1,242,269
+0.33(+2.78%)
Jun 24, 2004
12.09
12.12
11.85
11.91
604,932
-0.09(-0.71%)
Jun 23, 2004
12.03
12.13
11.97
11.99
622,348
-0.02(-0.16%)
Jun 22, 2004
11.99
12.08
11.89
12.01
664,781
+0.07(+0.56%)
Jun 21, 2004
11.95
12.03
11.88
11.95
330,385
+0.01(+0.08%)
Jun 18, 2004
11.99
12.13
11.91
11.94
370,601
-0.06(-0.47%)
Jun 17, 2004
12.09
12.09
11.83
11.99
246,469
-0.09(-0.78%)
Jun 16, 2004
12.22
12.23
12.03
12.09
387,173
-0.12(-1.01%)
Jun 15, 2004
11.95
12.39
11.95
12.21
842,851
+0.27(+2.30%)
Jun 14, 2004
12.55
12.56
11.70
11.94
1,217,147
-0.90(-7.01%)
Jun 10, 2004
12.77
12.98
12.72
12.84
445,228
+0.07(+0.52%)
Jun 09, 2004
12.93
13.05
12.63
12.77
625,093
-0.32(-2.46%)
Jun 08, 2004
13.49
13.49
13.03
13.09
635,754
-0.30(-2.26%)
Jun 07, 2004
13.13
13.50
13.07
13.40
340,940
+0.36(+2.76%)
Jun 04, 2004
13.03
13.31
13.00
13.04
614,959
+0.06(+0.44%)
Jun 03, 2004
12.93
13.11
12.84
12.98
303,363
+0.00(+0.00%)
Jun 02, 2004
13.07
13.08
12.83
12.98
300,302
-0.04(-0.29%)
Jun 01, 2004
13.03
13.06
12.83
13.02
357,301
+0.09(+0.66%)
May 28, 2004
12.81
12.96
12.75
12.93
283,202
+0.18(+1.41%)
May 27, 2004
12.84
12.98
12.70
12.75
454,728
-0.09(-0.66%)
May 26, 2004
12.56
12.87
12.52
12.84
390,023
+0.33(+2.65%)
May 25, 2004
12.02
12.54
11.84
12.51
875,573
+0.49(+4.10%)
May 24, 2004
11.98
12.19
11.86
12.01
299,457
+0.11(+0.96%)
May 21, 2004
11.69
12.13
11.61
11.90
393,295
+0.21(+1.78%)
May 20, 2004
11.78
11.91
11.69
11.69
299,985
-0.02(-0.16%)
May 19, 2004
12.03
12.20
11.68
11.71
507,611
-0.25(-2.06%)
May 18, 2004
11.85
12.03
11.79
11.96
342,418
+0.20(+1.69%)
May 17, 2004
11.79
11.92
11.43
11.76
425,384
-0.05(-0.40%)
May 14, 2004
12.11
12.21
11.77
11.80
538,538
-0.27(-2.28%)
May 13, 2004
12.32
12.33
12.08
12.08
557,749
-0.23(-1.85%)
May 12, 2004
12.38
12.49
11.97
12.31
463,067
-0.08(-0.61%)
May 11, 2004
12.27
12.60
12.25
12.38
314,340
+0.19(+1.55%)
May 10, 2004
12.39
12.47
12.01
12.19
541,177
-0.29(-2.35%)
May 07, 2004
13.08
13.08
12.47
12.49
659,398
-0.60(-4.56%)
May 06, 2004
13.55
13.59
13.03
13.08
665,414
-0.48(-3.56%)
May 05, 2004
13.74
13.78
13.51
13.57
228,736
-0.12(-0.90%)
May 04, 2004
13.49
13.98
13.47
13.69
278,030
+0.20(+1.47%)
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
.