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 29, 2011
11.42
11.62
11.31
11.53
622,490
-0.04(-0.33%)
Jul 28, 2011
11.21
11.79
11.18
11.57
945,901
+0.37(+3.30%)
Jul 27, 2011
11.54
11.85
11.20
11.20
1,152,019
-0.04(-0.34%)
Jul 26, 2011
11.08
11.30
10.91
11.24
375,987
+0.15(+1.37%)
Jul 25, 2011
11.02
11.22
10.84
11.08
531,841
-0.06(-0.51%)
Jul 22, 2011
11.09
11.17
11.04
11.14
421,885
-0.01(-0.09%)
Jul 21, 2011
10.78
11.20
10.54
11.15
975,512
+0.45(+4.25%)
Jul 20, 2011
10.44
10.77
10.41
10.70
1,110,292
+0.27(+2.54%)
Jul 19, 2011
10.25
10.52
10.22
10.43
1,388,284
+0.23(+2.23%)
Jul 18, 2011
10.35
10.38
10.18
10.20
737,443
-0.22(-2.09%)
Jul 15, 2011
11.16
11.16
10.34
10.42
1,173,190
-0.15(-1.43%)
Jul 14, 2011
11.18
11.20
10.53
10.57
1,656,163
-0.59(-5.26%)
Jul 13, 2011
11.30
12.38
10.63
11.16
4,462,138
-1.81(-13.95%)
Jul 12, 2011
12.64
13.09
12.61
12.97
376,434
+0.26(+2.01%)
Jul 11, 2011
12.94
13.04
12.69
12.71
250,609
-0.36(-2.75%)
Jul 08, 2011
13.17
13.31
12.97
13.07
211,209
-0.28(-2.13%)
Jul 07, 2011
13.27
13.43
13.18
13.36
358,841
+0.21(+1.58%)
Jul 06, 2011
13.17
13.23
13.09
13.15
285,877
-0.07(-0.50%)
Jul 05, 2011
13.27
13.32
13.20
13.22
258,920
-0.07(-0.50%)
Jul 01, 2011
13.24
13.39
13.24
13.28
547,302
+0.00(+0.00%)
Jun 30, 2011
13.22
13.46
13.20
13.28
456,346
+0.07(+0.50%)
Jun 29, 2011
13.24
13.27
13.11
13.22
339,209
+0.07(+0.50%)
Jun 28, 2011
13.23
13.30
13.10
13.15
341,467
-0.01(-0.07%)
Jun 27, 2011
13.27
13.39
13.14
13.16
238,355
-0.15(-1.14%)
Jun 24, 2011
13.49
13.62
13.23
13.31
864,894
-0.18(-1.33%)
Jun 23, 2011
13.25
13.50
13.18
13.49
641,469
+0.08(+0.57%)
Jun 22, 2011
13.11
13.49
13.10
13.41
696,086
+0.22(+1.65%)
Jun 21, 2011
13.20
13.25
12.98
13.20
310,019
+0.33(+2.58%)
Jun 20, 2011
12.93
12.94
12.85
12.87
214,758
+0.08(+0.59%)
Jun 17, 2011
12.88
12.93
12.76
12.79
396,201
+0.02(+0.15%)
Jun 16, 2011
12.75
12.83
12.69
12.77
282,099
+0.02(+0.15%)
Jun 15, 2011
12.84
13.00
12.65
12.75
266,759
-0.25(-1.89%)
Jun 14, 2011
12.81
13.00
12.77
13.00
252,243
+0.32(+2.54%)
Jun 13, 2011
12.80
12.87
12.56
12.68
323,056
-0.10(-0.82%)
Jun 10, 2011
13.11
13.33
12.76
12.78
656,991
-0.04(-0.30%)
Jun 09, 2011
12.46
13.03
12.32
12.82
730,343
-0.27(-2.03%)
Jun 08, 2011
12.98
13.27
12.94
13.08
436,760
-0.09(-0.65%)
Jun 07, 2011
13.35
13.41
13.14
13.17
374,956
-0.03(-0.22%)
Jun 06, 2011
13.32
13.41
13.14
13.20
466,657
-0.16(-1.21%)
Jun 03, 2011
13.39
13.59
13.30
13.36
359,511
-0.84(-5.94%)
May 24, 2011
14.16
14.28
14.10
14.20
439,572
+0.06(+0.40%)
May 23, 2011
14.14
14.32
14.07
14.14
436,381
-0.19(-1.32%)
May 20, 2011
14.49
14.58
14.32
14.33
444,021
-0.25(-1.69%)
May 19, 2011
14.54
14.67
14.44
14.58
484,559
+0.09(+0.59%)
May 18, 2011
14.15
14.51
14.15
14.49
338,444
+0.35(+2.48%)
May 17, 2011
14.25
14.34
13.99
14.14
443,712
-0.18(-1.26%)
May 16, 2011
14.27
14.49
14.22
14.32
405,228
-0.04(-0.26%)
May 13, 2011
14.66
14.71
14.36
14.36
275,563
-0.32(-2.19%)
May 12, 2011
14.56
14.77
14.54
14.68
367,338
+0.06(+0.39%)
May 11, 2011
15.15
15.18
14.61
14.63
418,775
-0.55(-3.62%)
May 10, 2011
15.22
15.37
15.12
15.18
441,975
+0.00(+0.00%)
May 09, 2011
14.81
15.24
14.53
15.18
449,732
+0.30(+2.04%)
May 06, 2011
15.23
15.23
14.73
14.87
490,689
-0.26(-1.69%)
May 05, 2011
15.80
15.87
15.11
15.13
448,992
-0.69(-4.37%)
May 04, 2011
16.04
16.13
15.77
15.82
433,063
-0.27(-1.65%)
May 03, 2011
16.05
16.17
15.94
16.09
351,196
-0.03(-0.18%)
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
.