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 (%)
Aug 30, 2002
32.15
32.64
32.03
32.12
334,712
-0.06(-0.18%)
Aug 29, 2002
31.93
32.54
31.84
32.17
251,852
+0.02(+0.06%)
Aug 28, 2002
32.86
32.86
31.81
32.15
141,126
-0.90(-2.72%)
Aug 27, 2002
34.21
34.21
32.79
33.05
200,447
-1.16(-3.38%)
Aug 26, 2002
33.77
34.31
32.92
34.21
208,997
+0.45(+1.32%)
Aug 23, 2002
34.53
34.53
33.76
33.76
144,609
-0.90(-2.60%)
Aug 22, 2002
34.10
34.89
33.68
34.66
132,787
+0.57(+1.67%)
Aug 21, 2002
34.06
34.11
33.35
34.10
161,498
+0.05(+0.14%)
Aug 20, 2002
34.07
34.32
33.54
34.05
162,659
-1.38(-3.90%)
Aug 16, 2002
34.58
35.74
34.11
35.43
280,246
+0.76(+2.19%)
Aug 15, 2002
34.01
34.67
33.80
34.67
435,411
+0.63(+1.84%)
Aug 14, 2002
31.98
34.10
31.98
34.05
257,869
+2.07(+6.49%)
Aug 13, 2002
32.29
33.46
31.97
31.97
248,897
-0.55(-1.69%)
Aug 12, 2002
32.73
32.74
32.26
32.52
285,207
+0.87(+2.75%)
Aug 07, 2002
31.38
31.74
31.05
31.65
314,552
+0.54(+1.74%)
Aug 06, 2002
29.71
31.36
29.70
31.11
327,113
+1.59(+5.39%)
Aug 05, 2002
31.60
31.60
29.46
29.52
542,760
-2.17(-6.85%)
Aug 02, 2002
32.26
32.59
31.60
31.69
435,411
-0.81(-2.48%)
Aug 01, 2002
32.10
32.73
31.74
32.50
521,227
+0.41(+1.27%)
Jul 31, 2002
33.02
33.02
31.75
32.09
458,317
-0.97(-2.92%)
Jul 30, 2002
31.31
33.35
30.99
33.05
677,236
+1.55(+4.93%)
Jul 29, 2002
28.99
31.60
28.99
31.50
583,504
+2.35(+8.06%)
Jul 26, 2002
29.27
29.65
28.94
29.15
217,442
-0.24(-0.81%)
Jul 25, 2002
28.80
30.03
28.23
29.39
281,724
-0.07(-0.23%)
Jul 24, 2002
28.36
29.57
27.37
29.45
523,021
+1.09(+3.84%)
Jul 23, 2002
28.67
28.67
28.07
28.36
572,632
-0.07(-0.23%)
Jul 22, 2002
29.13
29.27
28.18
28.43
623,087
-0.70(-2.41%)
Jul 19, 2002
27.88
29.35
27.86
29.13
1,022,716
+0.70(+2.47%)
Jul 17, 2002
27.19
28.66
26.91
28.43
976,061
+1.00(+3.66%)
Jul 12, 2002
28.85
28.87
27.38
27.43
555,004
-1.18(-4.14%)
Jul 11, 2002
27.24
28.66
27.19
28.61
619,182
+0.74(+2.65%)
Jul 10, 2002
28.99
29.12
27.76
27.87
532,310
-1.01(-3.51%)
Jul 09, 2002
29.80
29.75
28.80
28.89
616,332
-0.91(-3.05%)
Jul 08, 2002
30.77
31.04
29.67
29.80
240,241
-0.99(-3.20%)
Jul 05, 2002
29.37
30.78
29.37
30.78
160,442
+1.37(+4.67%)
Jul 04, 2002
29.36
29.80
28.71
29.41
413,562
+0.00(+0.00%)
Jul 03, 2002
29.36
29.80
28.71
29.41
411,451
+0.05(+0.16%)
Jul 02, 2002
29.62
29.71
29.00
29.36
400,051
-0.50(-1.68%)
Jul 01, 2002
30.41
31.17
29.84
29.86
337,668
-1.12(-3.61%)
Jun 28, 2002
29.84
31.07
29.84
30.98
498,111
+1.24(+4.17%)
Jun 27, 2002
29.37
30.00
29.32
29.74
539,171
+1.02(+3.56%)
Jun 26, 2002
28.42
29.32
28.14
28.72
308,535
-0.53(-1.81%)
Jun 25, 2002
28.18
29.76
27.48
29.25
1,075,915
-2.03(-6.48%)
Jun 21, 2002
31.96
32.16
30.55
31.27
585,932
-0.93(-2.88%)
Jun 20, 2002
33.82
34.05
32.14
32.20
392,556
-1.86(-5.45%)
Jun 19, 2002
34.30
34.86
33.84
34.06
486,922
-0.48(-1.40%)
Jun 18, 2002
33.68
34.57
33.63
34.54
372,290
+0.44(+1.28%)
Jun 17, 2002
33.73
34.12
32.87
34.11
664,992
+0.95(+2.86%)
Jun 14, 2002
31.19
33.16
30.79
33.16
550,993
+2.37(+7.69%)
Jun 12, 2002
31.16
31.74
30.34
30.79
525,977
-0.45(-1.46%)
Jun 11, 2002
32.16
32.38
30.98
31.24
411,451
-0.91(-2.83%)
Jun 10, 2002
32.16
32.50
31.92
32.15
304,102
+0.04(+0.12%)
Jun 07, 2002
31.41
32.31
30.87
32.12
396,251
+0.52(+1.65%)
Jun 06, 2002
31.07
31.66
31.02
31.60
446,283
+0.52(+1.68%)
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
.