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, 2012
8.034
8.129
7.939
8.024
133,466
+0.07(+0.83%)
Aug 30, 2012
8.015
8.091
7.920
7.958
130,297
-0.09(-1.06%)
Aug 29, 2012
8.024
8.413
7.977
8.043
197,521
+0.02(+0.24%)
Aug 27, 2012
8.043
8.233
7.986
8.024
145,721
+0.01(+0.12%)
Aug 24, 2012
7.759
8.129
7.712
8.015
128,848
+0.21(+2.67%)
Aug 23, 2012
7.977
7.977
7.759
7.806
180,240
-0.21(-2.60%)
Aug 22, 2012
8.005
8.119
7.892
8.015
285,414
-0.03(-0.35%)
Aug 21, 2012
8.129
8.422
7.986
8.043
519,249
-0.04(-0.47%)
Aug 20, 2012
7.844
8.119
7.844
8.081
156,470
+0.25(+3.14%)
Aug 17, 2012
7.797
7.873
7.750
7.835
205,357
+0.03(+0.36%)
Aug 16, 2012
7.522
7.892
7.494
7.806
265,730
+0.27(+3.52%)
Aug 15, 2012
7.409
7.551
7.379
7.541
143,153
+0.14(+1.92%)
Aug 14, 2012
7.560
7.570
7.352
7.399
264,295
-0.14(-1.88%)
Aug 13, 2012
7.503
7.579
7.437
7.541
191,304
+0.05(+0.63%)
Aug 10, 2012
7.759
7.797
7.475
7.494
286,830
-0.32(-4.12%)
Aug 09, 2012
7.750
8.005
7.039
7.816
222,764
+0.00(+0.00%)
Aug 08, 2012
7.835
7.939
7.797
7.816
207,765
-0.02(-0.24%)
Aug 07, 2012
7.854
8.053
7.806
7.835
237,857
+0.03(+0.36%)
Aug 06, 2012
7.769
7.863
7.760
7.806
182,081
+0.05(+0.61%)
Aug 03, 2012
7.551
7.911
7.513
7.759
268,408
+0.32(+4.33%)
Aug 02, 2012
7.513
7.532
7.390
7.437
448,029
-0.17(-2.24%)
Aug 01, 2012
7.892
7.901
7.607
7.607
228,533
-0.24(-3.02%)
Jul 31, 2012
7.721
7.892
7.712
7.844
240,374
+0.13(+1.72%)
Jul 30, 2012
7.683
7.792
7.683
7.712
86,726
+0.03(+0.37%)
Jul 27, 2012
7.409
7.740
7.333
7.683
156,985
+0.27(+3.71%)
Jul 26, 2012
7.418
7.446
7.276
7.409
149,604
+0.09(+1.30%)
Jul 25, 2012
7.361
7.456
7.276
7.314
172,802
-0.02(-0.26%)
Jul 24, 2012
7.361
7.380
7.257
7.333
262,970
+0.00(+0.00%)
Jul 23, 2012
7.342
7.394
7.257
7.333
135,295
-0.18(-2.40%)
Jul 20, 2012
7.560
7.589
7.437
7.513
223,895
-0.11(-1.49%)
Jul 19, 2012
7.598
7.712
7.555
7.626
164,480
+0.04(+0.50%)
Jul 18, 2012
7.589
7.607
7.532
7.589
247,920
+0.00(+0.00%)
Jul 17, 2012
7.769
7.787
7.522
7.589
156,475
-0.16(-2.08%)
Jul 16, 2012
7.797
7.816
7.683
7.750
210,296
-0.07(-0.85%)
Jul 13, 2012
7.617
7.844
7.589
7.816
260,756
+0.20(+2.61%)
Jul 12, 2012
7.683
7.702
7.503
7.617
295,053
-0.15(-1.95%)
Jul 11, 2012
7.769
7.835
7.674
7.769
286,426
-0.01(-0.12%)
Jul 10, 2012
7.541
7.873
7.418
7.778
521,898
-0.28(-3.53%)
Jul 09, 2012
8.413
8.460
8.034
8.062
417,854
-0.39(-4.60%)
Jul 06, 2012
8.536
8.569
8.432
8.451
193,777
-0.20(-2.30%)
Jul 05, 2012
8.754
8.839
8.631
8.650
156,205
-0.14(-1.62%)
Jul 03, 2012
8.801
8.962
8.744
8.792
161,556
+0.02(+0.22%)
Jul 02, 2012
8.706
8.773
8.498
8.773
194,543
+0.06(+0.65%)
Jun 29, 2012
8.574
8.735
8.498
8.716
301,261
+0.32(+3.84%)
Jun 28, 2012
8.091
8.394
8.053
8.394
229,120
+0.21(+2.55%)
Jun 27, 2012
7.977
8.223
7.930
8.185
239,691
+0.21(+2.61%)
Jun 26, 2012
7.901
8.081
7.854
7.977
372,343
+0.08(+0.96%)
Jun 25, 2012
8.157
8.166
7.835
7.901
329,504
-0.38(-4.58%)
Jun 22, 2012
8.422
8.422
8.280
8.280
345,567
-0.06(-0.68%)
Jun 21, 2012
8.782
8.792
8.327
8.337
256,669
-0.44(-4.97%)
Jun 20, 2012
8.915
8.933
8.678
8.773
253,782
-0.14(-1.59%)
Jun 19, 2012
8.773
8.924
8.697
8.915
994,663
+0.16(+1.84%)
Jun 18, 2012
8.725
8.830
8.706
8.754
207,401
-0.04(-0.43%)
Jun 15, 2012
8.877
8.915
8.782
8.792
881,496
-0.08(-0.85%)
Jun 14, 2012
8.820
8.981
8.735
8.867
398,598
+0.07(+0.75%)
Jun 13, 2012
8.801
8.849
8.706
8.801
450,843
-0.01(-0.11%)
Jun 12, 2012
8.792
8.867
8.659
8.811
429,110
+0.10(+1.20%)
Jun 11, 2012
9.152
9.152
8.706
8.706
220,895
-0.35(-3.87%)
Jun 08, 2012
9.000
9.057
8.858
9.057
130,399
+0.08(+0.84%)
Jun 07, 2012
9.114
9.237
8.953
8.981
412,262
+0.02(+0.21%)
Jun 06, 2012
8.962
9.218
8.915
8.962
320,342
+0.06(+0.64%)
Jun 05, 2012
8.526
8.972
8.517
8.905
452,970
+0.33(+3.87%)
Jun 04, 2012
8.574
8.659
8.517
8.574
215,427
+0.04(+0.44%)
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
.