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 (%)
Sep 30, 2009
26.86
26.91
26.10
26.45
311,586
-0.27(-0.99%)
Sep 29, 2009
26.35
26.94
26.13
26.72
435,392
+0.42(+1.59%)
Sep 28, 2009
25.45
26.30
25.45
26.30
252,340
+0.97(+3.81%)
Sep 25, 2009
25.82
25.84
25.10
25.33
258,665
-0.47(-1.84%)
Sep 24, 2009
26.54
26.69
25.68
25.81
556,574
-0.64(-2.44%)
Sep 23, 2009
27.20
27.32
26.45
26.45
350,534
-0.85(-3.12%)
Sep 22, 2009
27.26
27.34
26.69
27.30
328,833
+0.19(+0.70%)
Sep 21, 2009
26.27
27.38
26.27
27.11
693,793
+0.66(+2.51%)
Sep 18, 2009
26.56
26.83
26.03
26.45
702,354
-0.13(-0.50%)
Sep 17, 2009
25.10
26.86
24.94
26.58
1,435,028
+2.14(+8.76%)
Sep 16, 2009
24.54
25.23
24.24
24.44
545,945
-0.07(-0.27%)
Sep 15, 2009
24.10
24.61
23.70
24.51
473,987
+0.45(+1.89%)
Sep 14, 2009
24.08
24.36
23.79
24.05
357,929
-0.33(-1.36%)
Sep 11, 2009
24.72
25.09
24.30
24.39
474,851
-0.26(-1.04%)
Sep 10, 2009
24.51
24.65
24.17
24.64
464,847
+0.23(+0.93%)
Sep 09, 2009
23.22
24.43
23.22
24.41
391,029
+0.51(+2.14%)
Sep 08, 2009
22.93
23.91
22.81
23.90
311,953
+1.17(+5.13%)
Sep 04, 2009
22.72
22.90
22.40
22.74
185,200
-0.09(-0.41%)
Sep 03, 2009
22.45
22.84
22.22
22.83
207,527
+0.62(+2.77%)
Sep 02, 2009
22.26
22.72
22.09
22.22
415,528
-0.22(-0.97%)
Sep 01, 2009
23.12
23.39
22.35
22.43
375,882
-0.91(-3.90%)
Aug 31, 2009
22.43
23.34
22.39
23.34
252,689
+0.45(+1.94%)
Aug 28, 2009
23.26
23.38
22.53
22.90
254,445
-0.22(-0.94%)
Aug 27, 2009
23.07
23.43
22.82
23.12
241,116
-0.22(-0.93%)
Aug 26, 2009
23.09
23.65
22.94
23.33
195,884
+0.18(+0.78%)
Aug 25, 2009
23.78
23.96
23.08
23.15
443,600
-0.52(-2.20%)
Aug 24, 2009
23.57
23.87
23.46
23.68
322,339
+0.34(+1.46%)
Aug 21, 2009
23.05
23.35
22.88
23.33
199,108
+0.38(+1.65%)
Aug 20, 2009
22.95
23.13
22.63
22.95
208,437
+0.00(+0.00%)
Aug 19, 2009
22.59
23.12
22.33
22.95
365,089
+0.02(+0.08%)
Aug 18, 2009
22.71
22.97
22.51
22.94
226,589
+0.45(+1.98%)
Aug 17, 2009
22.31
22.81
22.17
22.49
451,553
-0.06(-0.25%)
Aug 14, 2009
22.71
23.02
22.41
22.55
179,037
-0.16(-0.71%)
Aug 13, 2009
23.14
23.30
22.59
22.71
238,169
-0.12(-0.54%)
Aug 12, 2009
22.70
23.03
22.49
22.83
252,502
+0.00(+0.00%)
Aug 11, 2009
23.05
23.25
22.55
22.83
308,536
-0.25(-1.07%)
Aug 10, 2009
22.26
23.30
22.26
23.08
407,994
+0.82(+3.70%)
Aug 07, 2009
21.95
22.43
21.77
22.25
428,072
+0.54(+2.49%)
Aug 06, 2009
22.00
22.09
21.63
21.71
230,081
-0.09(-0.43%)
Aug 05, 2009
21.91
22.07
21.66
21.81
345,532
-0.10(-0.48%)
Aug 04, 2009
21.35
21.93
21.14
21.91
492,771
+0.58(+2.71%)
Aug 03, 2009
21.29
21.76
20.82
21.34
342,550
+0.16(+0.76%)
Jul 31, 2009
20.92
21.20
20.79
21.17
426,505
+0.24(+1.13%)
Jul 30, 2009
20.08
22.09
19.89
20.94
1,281,314
+2.07(+10.94%)
Jul 29, 2009
18.80
19.09
18.69
18.87
537,214
+0.00(+0.00%)
Jul 28, 2009
18.78
19.08
18.71
18.87
272,317
+0.08(+0.40%)
Jul 27, 2009
18.67
18.95
18.49
18.80
285,869
-0.04(-0.20%)
Jul 24, 2009
18.47
18.92
18.36
18.83
1,837
+0.09(+0.45%)
Jul 23, 2009
18.08
18.84
18.08
18.75
310,886
+0.56(+3.07%)
Jul 22, 2009
17.86
18.30
17.86
18.19
226,028
+0.18(+1.00%)
Jul 21, 2009
18.25
18.39
17.79
18.01
309,961
-0.08(-0.42%)
Jul 20, 2009
18.09
18.20
17.76
18.09
470,772
+0.09(+0.53%)
Jul 17, 2009
18.15
18.26
17.88
17.99
357,196
-0.03(-0.16%)
Jul 16, 2009
17.98
18.12
17.72
18.02
477,844
+0.05(+0.26%)
Jul 15, 2009
18.18
18.19
17.83
17.97
776,141
-0.15(-0.84%)
Jul 14, 2009
18.25
18.40
17.76
18.12
489,033
-0.20(-1.09%)
Jul 13, 2009
17.71
18.32
17.71
18.32
530,086
+1.01(+5.86%)
Jul 10, 2009
17.11
17.46
16.93
17.31
378,926
+0.15(+0.88%)
Jul 09, 2009
18.11
18.12
17.01
17.16
957,218
-0.48(-2.74%)
Jul 08, 2009
18.52
18.56
17.33
17.64
825,655
-0.83(-4.51%)
Jul 07, 2009
18.40
18.74
18.26
18.47
549,109
+0.18(+0.98%)
Jul 06, 2009
18.73
18.94
18.16
18.29
547,348
-0.34(-1.83%)
Jul 02, 2009
18.93
19.17
18.63
18.63
292,386
-0.46(-2.43%)
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
.