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, 2016
16.88
16.98
15.83
16.10
743,607
-1.06(-6.18%)
Jul 28, 2016
17.68
17.80
16.95
17.16
651,513
-0.34(-1.93%)
Jul 27, 2016
17.35
17.62
17.30
17.50
517,770
+0.21(+1.23%)
Jul 26, 2016
16.83
17.53
16.81
17.28
400,195
+0.41(+2.46%)
Jul 25, 2016
17.08
17.22
16.77
16.87
224,704
-0.30(-1.74%)
Jul 22, 2016
16.84
17.20
16.73
17.17
242,142
+0.33(+1.95%)
Jul 21, 2016
16.93
17.08
16.77
16.84
132,321
-0.14(-0.85%)
Jul 20, 2016
17.08
17.09
16.75
16.99
146,720
+0.08(+0.46%)
Jul 19, 2016
16.96
17.17
16.89
16.91
92,739
-0.14(-0.85%)
Jul 18, 2016
17.09
17.28
17.05
17.05
105,458
-0.06(-0.34%)
Jul 15, 2016
17.11
17.21
16.92
17.11
266,346
+0.15(+0.91%)
Jul 14, 2016
16.91
17.16
16.93
16.96
218,833
+0.05(+0.29%)
Jul 13, 2016
17.00
17.29
16.77
16.91
348,237
-0.08(-0.45%)
Jul 12, 2016
16.90
17.20
16.86
16.99
300,163
+0.07(+0.40%)
Jul 11, 2016
16.73
17.11
16.73
16.92
291,608
+0.33(+1.98%)
Jul 08, 2016
16.39
16.73
16.34
16.59
257,289
+0.25(+1.53%)
Jul 07, 2016
16.29
16.46
16.17
16.34
268,000
+0.11(+0.65%)
Jul 06, 2016
15.93
16.39
15.84
16.23
218,434
+0.24(+1.51%)
Jul 05, 2016
16.11
16.15
15.86
15.99
190,329
-0.26(-1.60%)
Jul 01, 2016
16.12
16.25
16.25
16.25
286,102
+0.14(+0.84%)
Jun 30, 2016
16.12
16.16
15.83
16.12
288,024
+0.09(+0.54%)
Jun 29, 2016
15.41
16.14
15.36
16.03
312,664
+0.81(+5.32%)
Jun 28, 2016
15.36
15.37
15.12
15.22
409,857
+0.13(+0.83%)
Jun 27, 2016
14.89
15.40
14.74
15.10
369,496
-0.07(-0.45%)
Jun 24, 2016
15.13
15.36
14.76
15.16
548,394
-0.86(-5.35%)
Jun 23, 2016
15.71
16.03
15.70
16.02
314,835
+0.55(+3.55%)
Jun 22, 2016
15.56
15.68
15.41
15.47
228,876
-0.06(-0.37%)
Jun 21, 2016
15.73
15.75
15.35
15.53
200,649
-0.13(-0.86%)
Jun 20, 2016
15.74
15.90
15.53
15.66
215,468
+0.19(+1.25%)
Jun 17, 2016
15.48
15.53
15.35
15.47
503,702
+0.03(+0.19%)
Jun 16, 2016
15.31
15.45
15.12
15.44
395,926
+0.01(+0.06%)
Jun 15, 2016
15.63
15.73
15.41
15.43
388,420
-0.09(-0.56%)
Jun 14, 2016
15.77
16.07
15.37
15.52
246,565
-0.34(-2.13%)
Jun 13, 2016
15.93
16.16
15.82
15.86
217,006
-0.17(-1.08%)
Jun 10, 2016
16.25
16.37
16.00
16.03
270,985
-0.45(-2.75%)
Jun 09, 2016
17.44
17.44
16.09
16.48
1,060,914
-1.17(-6.61%)
Jun 08, 2016
18.02
18.20
17.61
17.65
419,031
-0.40(-2.24%)
Jun 07, 2016
18.07
18.45
17.94
18.06
302,384
+0.02(+0.11%)
Jun 06, 2016
17.80
18.28
17.74
18.04
210,764
+0.29(+1.63%)
Jun 03, 2016
17.79
17.80
17.52
17.75
207,272
-0.23(-1.29%)
Jun 02, 2016
17.71
18.08
17.54
17.98
115,488
+0.13(+0.76%)
Jun 01, 2016
17.62
18.07
17.51
17.84
483,812
+0.07(+0.38%)
May 31, 2016
18.12
18.12
17.56
17.78
305,632
-0.25(-1.39%)
May 27, 2016
17.74
18.03
18.03
18.03
248,550
+0.29(+1.63%)
May 26, 2016
18.17
18.17
17.70
17.74
156,974
-0.39(-2.13%)
May 25, 2016
18.05
18.37
17.96
18.12
176,554
+0.09(+0.48%)
May 24, 2016
17.60
18.16
17.57
18.04
299,527
+0.53(+3.02%)
May 23, 2016
17.40
17.60
17.29
17.51
162,664
+0.12(+0.72%)
May 20, 2016
17.37
17.56
17.26
17.38
159,443
+0.12(+0.72%)
May 19, 2016
17.39
17.50
17.06
17.26
202,020
-0.22(-1.26%)
May 18, 2016
16.77
17.64
16.77
17.48
211,122
+0.64(+3.82%)
May 17, 2016
17.16
17.31
16.70
16.84
219,072
-0.38(-2.23%)
May 16, 2016
17.64
17.78
17.15
17.22
302,755
-0.43(-2.45%)
May 13, 2016
17.77
18.06
17.64
17.65
170,392
-0.16(-0.92%)
May 12, 2016
17.91
18.02
17.67
17.82
229,962
-0.01(-0.05%)
May 11, 2016
18.04
18.09
17.73
17.83
262,213
-0.32(-1.75%)
May 10, 2016
17.95
18.34
17.83
18.14
287,521
+0.29(+1.61%)
May 09, 2016
17.94
17.98
17.63
17.85
197,193
-0.11(-0.59%)
May 06, 2016
17.89
17.97
17.47
17.96
352,438
-0.19(-1.06%)
May 05, 2016
18.38
18.80
17.46
18.15
430,889
+0.36(+2.00%)
May 04, 2016
18.21
18.54
17.68
17.80
245,041
-0.50(-2.73%)
May 03, 2016
18.70
18.80
18.22
18.30
182,032
-0.61(-3.20%)
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
.