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 31, 2004
13.11
13.31
12.90
13.01
291,752
-0.10(-0.79%)
Aug 30, 2004
13.60
13.71
13.08
13.11
380,312
-0.59(-4.29%)
Aug 27, 2004
13.64
13.77
13.53
13.70
136,587
+0.09(+0.70%)
Aug 26, 2004
13.64
13.69
13.51
13.60
323,101
-0.10(-0.76%)
Aug 25, 2004
13.45
13.74
13.32
13.71
291,963
+0.24(+1.76%)
Aug 24, 2004
13.23
13.47
13.07
13.47
475,733
+0.35(+2.67%)
Aug 23, 2004
13.05
13.15
13.02
13.12
231,269
+0.07(+0.51%)
Aug 20, 2004
12.89
13.06
12.80
13.05
301,991
+0.24(+1.85%)
Aug 19, 2004
12.66
12.95
12.58
12.82
258,502
+0.07(+0.52%)
Aug 18, 2004
12.60
12.87
12.43
12.75
625,409
+0.15(+1.20%)
Aug 17, 2004
12.41
12.65
12.32
12.60
455,783
+0.26(+2.07%)
Aug 16, 2004
12.01
12.34
12.01
12.34
312,968
+0.41(+3.41%)
Aug 13, 2004
12.07
12.19
11.85
11.94
209,736
-0.05(-0.39%)
Aug 12, 2004
12.10
12.25
11.94
11.98
241,825
-0.21(-1.71%)
Aug 11, 2004
12.21
12.29
11.89
12.19
204,247
-0.01(-0.08%)
Aug 10, 2004
11.96
12.28
11.93
12.20
227,047
+0.36(+3.04%)
Aug 09, 2004
12.00
12.09
11.76
11.84
285,419
-0.16(-1.34%)
Aug 06, 2004
11.89
12.14
11.77
12.00
317,085
+0.06(+0.48%)
Aug 05, 2004
12.17
12.23
11.82
11.95
346,429
-0.25(-2.02%)
Aug 04, 2004
11.99
12.22
11.97
12.19
323,629
+0.17(+1.42%)
Aug 03, 2004
12.26
12.35
11.94
12.02
399,734
-0.29(-2.38%)
Aug 02, 2004
12.46
12.46
12.21
12.32
467,394
-0.13(-1.07%)
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%)
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
.