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, 2011
11.13
11.16
10.71
10.78
567,219
-0.31(-2.82%)
Aug 30, 2011
11.01
11.15
10.77
11.09
357,307
+0.02(+0.17%)
Aug 29, 2011
10.55
11.09
10.52
11.07
640,001
+0.69(+6.66%)
Aug 26, 2011
10.23
10.62
10.08
10.38
434,005
+0.09(+0.83%)
Aug 25, 2011
10.90
11.07
10.22
10.30
501,656
-0.45(-4.23%)
Aug 24, 2011
10.35
10.80
10.35
10.75
472,788
+0.37(+3.56%)
Aug 23, 2011
10.06
10.38
9.947
10.38
617,161
+0.37(+3.69%)
Aug 22, 2011
10.32
10.39
9.962
10.01
520,668
-0.07(-0.66%)
Aug 19, 2011
9.881
10.28
9.796
10.08
598,367
+0.01(+0.09%)
Aug 18, 2011
10.23
10.40
9.919
10.07
1,199,122
-0.61(-5.68%)
Aug 17, 2011
10.79
10.91
10.55
10.68
646,605
-0.06(-0.53%)
Aug 16, 2011
11.11
11.12
10.59
10.73
785,722
-0.52(-4.63%)
Aug 15, 2011
10.92
11.26
10.88
11.25
516,988
+0.44(+4.03%)
Aug 12, 2011
11.33
11.35
10.65
10.82
900,099
-0.35(-3.14%)
Aug 11, 2011
10.15
11.33
10.15
11.17
1,046,252
+1.10(+10.91%)
Aug 10, 2011
10.14
10.54
9.962
10.07
1,240,809
-0.30(-2.92%)
Aug 09, 2011
10.25
10.38
9.540
10.37
1,862,388
+0.54(+5.49%)
Aug 08, 2011
10.25
10.58
9.796
9.834
1,511,010
-0.74(-6.99%)
Aug 05, 2011
10.59
10.77
10.36
10.57
1,579,577
+0.04(+0.36%)
Aug 04, 2011
11.28
11.44
10.42
10.53
1,253,673
-0.70(-6.24%)
Aug 03, 2011
11.41
11.46
11.04
11.24
894,746
-0.13(-1.17%)
Aug 02, 2011
11.50
11.63
11.36
11.37
904,992
-0.16(-1.40%)
Aug 01, 2011
11.64
11.73
11.43
11.53
1,019,618
+0.00(+0.00%)
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%)
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
.