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 29, 2014
16.11
16.13
16.13
16.13
206,358
+0.03(+0.18%)
Aug 28, 2014
16.26
16.35
16.09
16.11
119,686
-0.17(-1.05%)
Aug 27, 2014
16.50
16.50
16.19
16.28
171,348
-0.16(-0.98%)
Aug 26, 2014
16.55
16.79
16.41
16.44
191,559
-0.10(-0.63%)
Aug 25, 2014
16.87
16.99
16.53
16.54
205,398
-0.22(-1.30%)
Aug 22, 2014
16.52
16.93
16.48
16.76
248,976
+0.22(+1.32%)
Aug 21, 2014
16.56
16.74
16.35
16.54
364,229
-0.06(-0.34%)
Aug 20, 2014
16.72
16.75
16.54
16.60
147,272
-0.16(-0.96%)
Aug 19, 2014
16.94
16.94
16.74
16.76
174,995
-0.18(-1.06%)
Aug 18, 2014
16.85
17.07
16.85
16.94
142,597
+0.25(+1.48%)
Aug 15, 2014
16.78
16.85
16.39
16.69
376,567
+0.08(+0.46%)
Aug 14, 2014
16.53
16.68
16.47
16.62
208,437
+0.05(+0.29%)
Aug 13, 2014
16.81
16.91
16.56
16.57
318,687
-0.22(-1.30%)
Aug 12, 2014
17.09
17.15
16.73
16.79
183,967
-0.35(-2.05%)
Aug 11, 2014
16.91
17.40
16.84
17.14
189,304
+0.27(+1.63%)
Aug 08, 2014
17.02
17.10
16.83
16.86
238,660
-0.14(-0.84%)
Aug 07, 2014
17.34
17.34
17.00
17.01
107,595
-0.26(-1.48%)
Aug 06, 2014
17.05
17.46
17.00
17.26
164,037
+0.14(+0.83%)
Aug 05, 2014
17.29
17.37
17.07
17.12
151,096
-0.22(-1.26%)
Aug 04, 2014
17.45
17.52
17.18
17.34
329,740
-0.09(-0.49%)
Aug 01, 2014
17.42
17.46
17.14
17.42
248,327
+0.09(+0.55%)
Jul 31, 2014
17.62
18.34
17.29
17.33
491,934
-0.18(-1.03%)
Jul 30, 2014
17.43
17.55
17.23
17.51
306,698
+0.27(+1.54%)
Jul 29, 2014
17.44
17.54
17.18
17.24
312,358
-0.23(-1.30%)
Jul 28, 2014
17.56
17.63
17.23
17.47
233,247
-0.08(-0.43%)
Jul 25, 2014
17.71
17.78
17.44
17.55
219,609
-0.27(-1.49%)
Jul 24, 2014
17.90
18.09
17.68
17.81
258,874
+0.04(+0.21%)
Jul 23, 2014
17.66
18.03
17.46
17.77
598,011
+0.46(+2.68%)
Jul 22, 2014
17.03
17.75
16.87
17.31
844,993
+0.43(+2.53%)
Jul 21, 2014
16.64
16.94
16.54
16.88
246,485
+0.21(+1.25%)
Jul 18, 2014
16.58
16.82
16.50
16.67
331,878
+0.15(+0.92%)
Jul 17, 2014
16.52
16.66
16.36
16.52
333,828
-0.17(-1.02%)
Jul 16, 2014
16.67
16.76
16.48
16.69
322,074
+0.11(+0.69%)
Jul 15, 2014
16.74
16.87
16.53
16.58
335,864
-0.15(-0.91%)
Jul 14, 2014
16.53
16.83
16.43
16.73
355,511
+0.33(+2.02%)
Jul 11, 2014
16.64
16.73
16.35
16.40
399,123
+0.30(+1.88%)
Jul 10, 2014
15.93
16.16
15.85
16.10
378,586
-0.12(-0.76%)
Jul 09, 2014
15.93
16.23
15.89
16.22
390,539
+0.39(+2.45%)
Jul 08, 2014
15.82
15.93
15.70
15.83
455,415
-0.09(-0.59%)
Jul 07, 2014
16.10
16.11
15.74
15.93
263,664
-0.24(-1.47%)
Jul 03, 2014
16.21
16.16
16.16
16.16
168,781
+0.07(+0.41%)
Jul 02, 2014
16.25
16.40
16.05
16.10
269,933
-0.12(-0.76%)
Jul 01, 2014
16.01
16.48
16.01
16.22
425,187
+0.23(+1.42%)
Jun 30, 2014
15.72
16.08
15.59
15.99
423,681
+0.28(+1.81%)
Jun 27, 2014
15.32
15.75
15.30
15.71
577,964
+0.27(+1.78%)
Jun 26, 2014
15.47
15.59
15.39
15.43
273,583
-0.03(-0.18%)
Jun 25, 2014
15.16
15.47
15.00
15.46
291,443
+0.19(+1.24%)
Jun 24, 2014
16.01
16.01
15.26
15.27
690,165
-1.29(-7.78%)
Jun 23, 2014
16.96
16.97
16.07
16.56
639,741
-0.52(-3.05%)
Jun 20, 2014
16.79
17.14
16.65
17.08
557,682
+0.36(+2.15%)
Jun 19, 2014
17.19
17.24
16.62
16.72
230,751
-0.45(-2.59%)
Jun 18, 2014
17.24
17.24
16.91
17.17
218,772
-0.02(-0.11%)
Jun 17, 2014
17.01
17.39
16.91
17.19
224,914
+0.14(+0.83%)
Jun 16, 2014
17.27
17.57
16.97
17.04
442,445
-0.23(-1.32%)
Jun 13, 2014
17.18
17.33
17.09
17.27
270,489
+0.20(+1.17%)
Jun 12, 2014
17.22
17.35
17.02
17.07
218,729
-0.07(-0.39%)
Jun 11, 2014
17.45
17.56
16.84
17.14
587,832
-0.45(-2.58%)
Jun 10, 2014
18.36
18.36
17.33
17.59
515,367
-0.60(-3.28%)
Jun 06, 2014
18.40
18.51
18.09
18.19
332,006
-0.10(-0.57%)
Jun 05, 2014
18.24
18.46
17.92
18.29
244,163
+0.11(+0.63%)
Jun 04, 2014
18.18
18.22
17.95
18.18
121,190
+0.00(+0.00%)
Jun 03, 2014
18.18
18.42
18.00
18.18
363,628
+0.00(+0.00%)
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
.