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, 2016
16.35
16.62
16.18
16.59
250,503
+0.35(+2.15%)
Sep 29, 2016
16.03
16.27
16.03
16.25
218,534
+0.15(+0.90%)
Sep 28, 2016
16.19
16.24
15.96
16.10
250,179
-0.01(-0.06%)
Sep 27, 2016
15.85
16.12
15.70
16.11
214,373
+0.19(+1.22%)
Sep 26, 2016
15.94
15.95
15.76
15.92
235,248
-0.18(-1.14%)
Sep 23, 2016
15.87
16.11
15.83
16.10
208,754
+0.25(+1.59%)
Sep 22, 2016
15.84
15.93
15.71
15.85
219,988
+0.02(+0.12%)
Sep 21, 2016
15.88
15.94
15.73
15.83
216,135
+0.07(+0.43%)
Sep 20, 2016
15.83
15.91
15.68
15.76
189,616
+0.07(+0.43%)
Sep 19, 2016
15.25
15.73
15.17
15.69
492,592
+0.43(+2.79%)
Sep 16, 2016
15.24
15.29
15.09
15.27
435,967
-0.08(-0.51%)
Sep 15, 2016
15.28
15.47
15.19
15.35
168,567
+0.09(+0.57%)
Sep 14, 2016
15.36
15.44
15.20
15.26
236,275
-0.05(-0.32%)
Sep 13, 2016
15.20
15.43
15.20
15.31
213,811
-0.06(-0.38%)
Sep 12, 2016
15.07
15.39
14.93
15.36
276,885
+0.16(+1.08%)
Sep 09, 2016
15.30
15.49
15.16
15.20
392,589
-0.11(-0.70%)
Sep 08, 2016
15.23
15.34
15.11
15.31
142,788
+0.09(+0.57%)
Sep 07, 2016
15.04
15.23
14.88
15.22
284,380
+0.18(+1.22%)
Sep 06, 2016
14.98
15.14
14.92
15.04
178,979
+0.02(+0.13%)
Sep 02, 2016
14.95
15.02
15.02
15.02
179,308
+0.16(+1.11%)
Sep 01, 2016
14.95
15.01
14.74
14.85
150,763
-0.04(-0.26%)
Aug 31, 2016
15.00
15.02
14.71
14.89
270,659
-0.07(-0.45%)
Aug 30, 2016
14.89
15.04
14.89
14.96
95,818
+0.09(+0.59%)
Aug 29, 2016
14.76
14.97
14.67
14.87
224,032
+0.11(+0.72%)
Aug 26, 2016
14.90
14.95
14.58
14.76
274,325
-0.13(-0.84%)
Aug 25, 2016
15.11
15.13
14.80
14.89
228,295
-0.23(-1.54%)
Aug 24, 2016
15.34
15.42
15.09
15.12
183,683
-0.12(-0.76%)
Aug 23, 2016
15.55
15.64
15.22
15.24
290,689
-0.20(-1.32%)
Aug 22, 2016
15.75
15.75
15.44
15.44
179,512
-0.36(-2.27%)
Aug 19, 2016
15.60
15.93
15.45
15.80
210,263
+0.08(+0.49%)
Aug 18, 2016
15.67
15.84
15.60
15.72
257,657
+0.06(+0.37%)
Aug 17, 2016
15.91
15.92
15.66
15.66
209,594
-0.24(-1.52%)
Aug 16, 2016
15.81
15.96
15.81
15.91
156,896
+0.00(+0.00%)
Aug 15, 2016
15.80
15.96
15.80
15.91
145,286
+0.18(+1.17%)
Aug 12, 2016
15.70
15.76
15.47
15.72
147,179
-0.07(-0.43%)
Aug 11, 2016
15.85
15.90
15.68
15.79
219,130
+0.01(+0.06%)
Aug 10, 2016
15.91
15.98
15.73
15.78
169,623
-0.09(-0.55%)
Aug 09, 2016
15.84
15.96
15.75
15.87
163,327
+0.06(+0.37%)
Aug 08, 2016
16.11
16.33
15.80
15.81
314,145
-0.29(-1.80%)
Aug 05, 2016
15.81
16.18
15.77
16.10
264,653
+0.45(+2.90%)
Aug 04, 2016
15.57
15.81
15.51
15.65
248,897
+0.13(+0.87%)
Aug 03, 2016
15.33
15.63
15.33
15.51
243,447
+0.14(+0.94%)
Aug 02, 2016
15.88
15.92
15.35
15.37
286,059
-0.52(-3.28%)
Aug 01, 2016
16.02
16.05
15.74
15.89
391,619
-0.21(-1.32%)
Jul 29, 2016
16.88
16.98
15.83
16.10
743,607
-1.06(-6.18%)
Jul 28, 2016
17.68
17.80
16.95
17.16
651,513
-0.34(-1.93%)
Jul 27, 2016
17.35
17.62
17.30
17.50
517,770
+0.21(+1.23%)
Jul 26, 2016
16.83
17.53
16.81
17.28
400,195
+0.41(+2.46%)
Jul 25, 2016
17.08
17.22
16.77
16.87
224,704
-0.30(-1.74%)
Jul 22, 2016
16.84
17.20
16.73
17.17
242,142
+0.33(+1.95%)
Jul 21, 2016
16.93
17.08
16.77
16.84
132,321
-0.14(-0.85%)
Jul 20, 2016
17.08
17.09
16.75
16.99
146,720
+0.08(+0.46%)
Jul 19, 2016
16.96
17.17
16.89
16.91
92,739
-0.14(-0.85%)
Jul 18, 2016
17.09
17.28
17.05
17.05
105,458
-0.06(-0.34%)
Jul 15, 2016
17.11
17.21
16.92
17.11
266,346
+0.15(+0.91%)
Jul 14, 2016
16.91
17.16
16.93
16.96
218,833
+0.05(+0.29%)
Jul 13, 2016
17.00
17.29
16.77
16.91
348,237
-0.08(-0.45%)
Jul 12, 2016
16.90
17.20
16.86
16.99
300,163
+0.07(+0.40%)
Jul 11, 2016
16.73
17.11
16.73
16.92
291,608
+0.33(+1.98%)
Jul 08, 2016
16.39
16.73
16.34
16.59
257,289
+0.25(+1.53%)
Jul 07, 2016
16.29
16.46
16.17
16.34
268,000
+0.11(+0.65%)
Jul 06, 2016
15.93
16.39
15.84
16.23
218,434
+0.24(+1.51%)
Jul 05, 2016
16.11
16.15
15.86
15.99
190,329
-0.26(-1.60%)
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
.