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, 2007
39.60
39.84
37.85
37.86
555,743
-1.27(-3.24%)
Jul 30, 2007
37.76
39.22
37.40
39.13
729,169
+1.35(+3.59%)
Jul 27, 2007
36.66
37.87
36.66
37.77
1,123,732
+0.92(+2.49%)
Jul 26, 2007
38.89
38.89
36.00
36.85
1,461,970
-2.53(-6.42%)
Jul 25, 2007
39.30
39.94
38.79
39.38
464,650
+0.18(+0.46%)
Jul 24, 2007
39.85
39.94
39.04
39.20
605,882
-1.12(-2.77%)
Jul 23, 2007
40.60
40.80
40.24
40.32
281,513
-0.29(-0.72%)
Jul 20, 2007
41.60
41.76
40.50
40.61
507,822
-1.15(-2.75%)
Jul 19, 2007
42.47
43.50
41.50
41.76
696,447
-0.19(-0.45%)
Jul 18, 2007
42.35
42.46
41.59
41.95
626,043
-0.69(-1.62%)
Jul 17, 2007
43.06
43.25
42.16
42.64
418,945
-0.21(-0.49%)
Jul 16, 2007
42.29
43.23
42.29
42.85
535,899
+0.45(+1.07%)
Jul 13, 2007
42.92
43.15
42.37
42.40
380,101
-0.52(-1.21%)
Jul 12, 2007
42.40
43.05
42.35
42.92
551,310
+0.92(+2.19%)
Jul 11, 2007
41.69
42.39
41.69
42.00
973,211
+0.04(+0.09%)
Jul 10, 2007
42.28
42.46
41.40
41.96
1,542,994
-0.89(-2.08%)
Jul 09, 2007
43.04
43.30
42.25
42.85
623,720
+0.27(+0.65%)
Jul 06, 2007
40.70
42.72
40.61
42.58
619,498
+1.63(+3.98%)
Jul 05, 2007
40.55
41.10
40.55
40.95
350,546
+0.24(+0.58%)
Jul 03, 2007
41.23
41.39
40.69
40.71
375,562
-0.67(-1.63%)
Jul 02, 2007
41.05
41.66
40.81
41.38
614,432
+0.33(+0.81%)
Jun 29, 2007
40.13
41.48
40.12
41.05
1,060,927
+0.88(+2.19%)
Jun 28, 2007
38.80
41.06
38.69
40.17
1,209,231
+1.08(+2.76%)
Jun 27, 2007
38.29
39.23
38.08
39.09
674,147
+0.23(+0.59%)
Jun 26, 2007
39.45
39.58
38.59
38.86
457,367
-0.69(-1.75%)
Jun 25, 2007
40.71
40.71
39.27
39.55
645,465
-1.16(-2.84%)
Jun 22, 2007
41.03
41.20
40.50
40.71
654,331
-0.85(-2.05%)
Jun 21, 2007
41.41
42.06
41.39
41.56
879,056
+0.20(+0.48%)
Jun 20, 2007
41.64
41.67
41.32
41.36
595,326
-0.23(-0.55%)
Jun 19, 2007
41.15
41.89
41.15
41.59
495,366
+0.38(+0.92%)
Jun 18, 2007
41.92
41.92
40.96
41.21
629,420
-0.49(-1.18%)
Jun 15, 2007
41.76
42.43
41.52
41.70
832,085
+0.34(+0.82%)
Jun 14, 2007
41.68
41.89
40.60
41.36
950,411
-0.16(-0.39%)
Jun 13, 2007
40.31
41.99
40.31
41.52
1,183,898
+1.45(+3.62%)
Jun 12, 2007
40.74
41.45
39.94
40.07
2,473,667
+2.71(+7.25%)
Jun 11, 2007
37.37
37.60
37.06
37.36
252,486
+0.10(+0.28%)
Jun 08, 2007
36.76
37.41
36.58
37.26
607,887
+0.39(+1.05%)
Jun 07, 2007
37.56
37.70
36.71
36.87
599,126
-1.03(-2.72%)
Jun 06, 2007
37.48
37.96
37.20
37.90
785,430
+0.02(+0.05%)
Jun 05, 2007
38.01
38.03
37.63
37.89
304,841
-0.18(-0.47%)
Jun 04, 2007
38.19
38.25
37.61
38.07
486,183
-0.33(-0.86%)
Jun 01, 2007
38.52
38.57
37.92
38.40
359,201
-0.11(-0.30%)
May 31, 2007
37.80
38.63
37.77
38.51
700,353
+0.96(+2.55%)
May 30, 2007
37.05
37.66
36.80
37.55
374,084
+0.51(+1.38%)
May 29, 2007
37.33
37.50
36.54
37.04
596,698
-0.16(-0.43%)
May 25, 2007
36.83
37.31
36.74
37.20
400,684
+0.41(+1.11%)
May 24, 2007
37.26
37.45
36.79
36.80
846,335
-0.45(-1.22%)
May 23, 2007
37.84
37.87
37.15
37.25
744,897
-0.17(-0.46%)
May 22, 2007
36.59
37.47
36.40
37.42
775,085
+0.99(+2.70%)
May 21, 2007
35.64
36.50
35.46
36.44
793,874
+0.91(+2.56%)
May 18, 2007
35.33
35.66
35.13
35.53
392,767
+0.27(+0.78%)
May 17, 2007
34.83
35.38
34.64
35.25
689,375
+0.40(+1.14%)
May 16, 2007
35.53
35.37
34.83
34.85
437,100
-0.12(-0.35%)
May 15, 2007
35.53
35.59
34.84
34.98
590,049
-0.68(-1.91%)
May 14, 2007
35.45
35.90
35.27
35.66
747,641
+0.24(+0.67%)
May 11, 2007
35.03
35.49
34.92
35.42
898,584
+0.28(+0.81%)
May 10, 2007
35.00
35.55
34.57
35.14
858,579
+0.00(+0.00%)
May 09, 2007
34.77
35.18
34.32
35.14
604,193
+0.33(+0.95%)
May 08, 2007
34.96
34.99
34.26
34.81
822,268
-0.30(-0.86%)
May 07, 2007
35.72
35.72
34.84
35.11
1,156,756
-0.65(-1.83%)
May 04, 2007
36.03
36.18
35.53
35.76
801,052
-0.34(-0.94%)
May 03, 2007
37.23
39.15
35.73
36.10
1,817,752
-1.12(-3.00%)
May 02, 2007
35.91
37.36
35.90
37.22
871,773
+1.42(+3.97%)
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
.