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, 2018
21.78
21.78
21.78
0
+0.26(+1.20%)
Aug 30, 2018
21.47
21.57
21.24
21.52
122,444
+0.02(+0.09%)
Aug 29, 2018
21.81
21.81
21.48
21.50
85,104
-0.26(-1.19%)
Aug 28, 2018
21.85
21.99
21.75
21.76
201,922
-0.09(-0.41%)
Aug 27, 2018
21.78
22.02
21.75
21.85
141,378
+0.12(+0.55%)
Aug 24, 2018
21.69
21.89
21.61
21.73
106,493
+0.09(+0.41%)
Aug 23, 2018
21.57
21.79
21.53
21.64
110,669
+0.06(+0.28%)
Aug 22, 2018
21.75
21.79
21.48
21.58
260,413
-0.23(-1.05%)
Aug 21, 2018
22.01
22.01
21.78
21.81
212,671
-0.21(-0.95%)
Aug 20, 2018
22.02
22.26
21.82
22.02
178,874
+0.05(+0.23%)
Aug 17, 2018
22.05
22.28
21.94
21.97
77,906
-0.15(-0.67%)
Aug 16, 2018
22.16
22.40
22.12
22.12
117,892
+0.12(+0.54%)
Aug 15, 2018
21.89
22.05
21.78
22.00
134,730
+0.07(+0.32%)
Aug 14, 2018
22.07
22.19
21.85
21.93
130,756
-0.05(-0.23%)
Aug 13, 2018
22.89
22.89
21.81
21.98
282,984
-0.91(-3.99%)
Aug 10, 2018
22.64
22.90
22.23
22.89
358,792
+0.19(+0.83%)
Aug 09, 2018
20.98
23.69
20.98
22.70
608,545
+2.19(+10.69%)
Aug 08, 2018
20.84
21.01
19.51
20.51
882,348
-1.08(-5.01%)
Aug 07, 2018
21.57
21.89
21.47
21.59
121,906
+0.08(+0.37%)
Aug 06, 2018
21.46
21.65
21.22
21.51
79,540
+0.05(+0.23%)
Aug 03, 2018
21.92
21.96
21.40
21.46
136,966
-0.43(-1.95%)
Aug 02, 2018
21.95
21.99
21.77
21.89
85,956
-0.16(-0.72%)
Aug 01, 2018
22.00
22.16
21.73
22.05
171,526
+0.07(+0.32%)
Jul 31, 2018
21.97
22.12
21.68
21.98
197,973
+0.06(+0.27%)
Jul 30, 2018
22.23
22.32
21.83
21.92
111,428
-0.34(-1.52%)
Jul 27, 2018
22.62
22.72
22.13
22.26
138,074
-0.32(-1.41%)
Jul 26, 2018
22.44
22.63
22.36
22.57
161,314
+0.18(+0.80%)
Jul 25, 2018
22.47
22.63
22.26
22.39
118,955
-0.07(-0.31%)
Jul 24, 2018
22.42
22.60
22.30
22.46
161,218
+0.11(+0.49%)
Jul 23, 2018
22.08
22.50
21.93
22.35
203,859
+0.16(+0.71%)
Jul 20, 2018
22.22
22.39
22.05
22.20
120,262
+0.03(+0.13%)
Jul 19, 2018
22.29
22.29
22.04
22.17
80,708
-0.27(-1.19%)
Jul 18, 2018
22.27
22.46
22.14
22.43
109,025
+0.30(+1.34%)
Jul 17, 2018
22.18
22.58
22.09
22.14
226,825
+0.06(+0.27%)
Jul 16, 2018
21.64
22.15
21.55
22.08
170,228
+0.54(+2.49%)
Jul 13, 2018
21.70
22.09
21.54
21.54
219,137
-0.14(-0.64%)
Jul 12, 2018
21.64
21.79
21.38
21.68
267,782
+0.37(+1.72%)
Jul 11, 2018
21.39
21.60
21.18
21.31
160,602
-0.20(-0.92%)
Jul 10, 2018
21.38
21.55
21.12
21.51
111,178
+0.21(+0.98%)
Jul 09, 2018
21.24
21.30
21.12
21.30
98,769
+0.18(+0.85%)
Jul 06, 2018
21.31
21.31
21.08
21.12
94,187
-0.13(-0.61%)
Jul 05, 2018
21.27
21.04
21.25
118,322
+0.12(+0.56%)
Jul 03, 2018
21.13
21.13
21.13
0
+0.27(+1.28%)
Jul 02, 2018
20.66
20.87
20.55
20.87
122,275
+0.11(+0.53%)
Jun 29, 2018
20.97
21.08
20.74
20.76
108,226
-0.10(-0.48%)
Jun 28, 2018
20.90
21.00
20.69
20.86
177,821
-0.07(-0.33%)
Jun 27, 2018
21.18
21.30
20.81
20.93
296,939
-0.30(-1.40%)
Jun 26, 2018
21.22
21.40
20.95
21.22
144,116
-0.03(-0.14%)
Jun 25, 2018
21.38
21.39
21.03
21.25
153,109
-0.18(-0.83%)
Jun 22, 2018
21.45
21.58
21.29
21.43
175,042
+0.12(+0.56%)
Jun 21, 2018
21.64
21.64
21.22
21.31
115,974
-0.32(-1.47%)
Jun 20, 2018
21.66
21.81
21.53
21.63
86,607
+0.09(+0.41%)
Jun 19, 2018
21.51
21.61
21.30
21.54
99,734
-0.14(-0.64%)
Jun 18, 2018
21.65
21.76
21.46
21.68
101,965
-0.06(-0.27%)
Jun 15, 2018
21.75
21.35
21.74
312,206
+0.32(+1.48%)
Jun 14, 2018
21.59
21.65
21.31
21.42
80,963
-0.16(-0.74%)
Jun 13, 2018
21.73
21.86
21.56
21.58
117,554
-0.15(-0.68%)
Jun 12, 2018
21.87
21.87
21.56
21.73
83,280
-0.07(-0.32%)
Jun 11, 2018
21.87
21.94
21.53
21.80
151,940
-0.03(-0.14%)
Jun 08, 2018
22.38
22.64
21.76
21.83
91,078
-0.46(-2.05%)
Jun 07, 2018
22.31
22.89
22.15
22.29
100,940
+0.08(+0.36%)
Jun 06, 2018
22.22
21.63
22.21
314,189
+0.63(+2.90%)
Jun 05, 2018
21.44
21.65
21.42
21.58
205,801
+0.08(+0.37%)
Jun 04, 2018
21.78
21.97
21.45
21.50
216,467
-0.24(-1.10%)
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
.