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, 2002
27.29
27.85
26.55
27.72
440,584
+0.40(+1.46%)
Sep 27, 2002
27.76
27.94
27.31
27.32
366,062
-0.43(-1.54%)
Sep 26, 2002
27.00
27.77
26.83
27.75
280,669
+0.86(+3.21%)
Sep 25, 2002
26.72
27.09
26.54
26.89
316,135
+0.30(+1.14%)
Sep 24, 2002
26.87
27.19
26.54
26.58
374,506
-0.38(-1.41%)
Sep 23, 2002
26.76
27.20
26.57
26.96
412,084
-0.10(-0.38%)
Sep 20, 2002
26.86
27.25
26.77
27.07
389,706
+0.41(+1.53%)
Sep 19, 2002
27.38
27.38
26.54
26.66
258,186
-1.30(-4.64%)
Sep 18, 2002
27.33
28.09
26.72
27.96
373,556
+0.51(+1.86%)
Sep 17, 2002
29.08
29.08
27.09
27.45
1,475,967
-1.35(-4.70%)
Sep 16, 2002
30.32
30.32
28.80
28.80
626,570
-1.52(-5.00%)
Sep 13, 2002
30.32
30.88
29.89
30.32
382,634
-0.33(-1.08%)
Sep 12, 2002
31.60
31.60
30.58
30.65
236,125
-1.03(-3.26%)
Sep 11, 2002
32.54
32.87
31.68
31.68
124,976
-0.66(-2.05%)
Sep 10, 2002
33.25
33.25
31.41
32.34
704,997
-0.78(-2.35%)
Sep 09, 2002
31.85
33.57
31.33
33.12
865,545
+1.27(+3.99%)
Sep 06, 2002
31.26
31.97
31.21
31.85
185,775
+0.87(+2.81%)
Sep 05, 2002
31.55
31.55
30.79
30.98
195,170
-0.60(-1.89%)
Sep 04, 2002
30.74
31.62
30.17
31.58
297,452
+0.83(+2.71%)
Sep 03, 2002
31.93
31.94
30.32
30.74
236,125
-1.37(-4.28%)
Aug 30, 2002
32.15
32.64
32.03
32.12
334,712
-0.06(-0.18%)
Aug 29, 2002
31.93
32.54
31.84
32.17
251,852
+0.02(+0.06%)
Aug 28, 2002
32.86
32.86
31.81
32.15
141,126
-0.90(-2.72%)
Aug 27, 2002
34.21
34.21
32.79
33.05
200,447
-1.16(-3.38%)
Aug 26, 2002
33.77
34.31
32.92
34.21
208,997
+0.45(+1.32%)
Aug 23, 2002
34.53
34.53
33.76
33.76
144,609
-0.90(-2.60%)
Aug 22, 2002
34.10
34.89
33.68
34.66
132,787
+0.57(+1.67%)
Aug 21, 2002
34.06
34.11
33.35
34.10
161,498
+0.05(+0.14%)
Aug 20, 2002
34.07
34.32
33.54
34.05
162,659
-1.38(-3.90%)
Aug 16, 2002
34.58
35.74
34.11
35.43
280,246
+0.76(+2.19%)
Aug 15, 2002
34.01
34.67
33.80
34.67
435,411
+0.63(+1.84%)
Aug 14, 2002
31.98
34.10
31.98
34.05
257,869
+2.07(+6.49%)
Aug 13, 2002
32.29
33.46
31.97
31.97
248,897
-0.55(-1.69%)
Aug 12, 2002
32.73
32.74
32.26
32.52
285,207
+0.87(+2.75%)
Aug 07, 2002
31.38
31.74
31.05
31.65
314,552
+0.54(+1.74%)
Aug 06, 2002
29.71
31.36
29.70
31.11
327,113
+1.59(+5.39%)
Aug 05, 2002
31.60
31.60
29.46
29.52
542,760
-2.17(-6.85%)
Aug 02, 2002
32.26
32.59
31.60
31.69
435,411
-0.81(-2.48%)
Aug 01, 2002
32.10
32.73
31.74
32.50
521,227
+0.41(+1.27%)
Jul 31, 2002
33.02
33.02
31.75
32.09
458,317
-0.97(-2.92%)
Jul 30, 2002
31.31
33.35
30.99
33.05
677,236
+1.55(+4.93%)
Jul 29, 2002
28.99
31.60
28.99
31.50
583,504
+2.35(+8.06%)
Jul 26, 2002
29.27
29.65
28.94
29.15
217,442
-0.24(-0.81%)
Jul 25, 2002
28.80
30.03
28.23
29.39
281,724
-0.07(-0.23%)
Jul 24, 2002
28.36
29.57
27.37
29.45
523,021
+1.09(+3.84%)
Jul 23, 2002
28.67
28.67
28.07
28.36
572,632
-0.07(-0.23%)
Jul 22, 2002
29.13
29.27
28.18
28.43
623,087
-0.70(-2.41%)
Jul 19, 2002
27.88
29.35
27.86
29.13
1,022,716
+0.70(+2.47%)
Jul 17, 2002
27.19
28.66
26.91
28.43
976,061
+1.00(+3.66%)
Jul 12, 2002
28.85
28.87
27.38
27.43
555,004
-1.18(-4.14%)
Jul 11, 2002
27.24
28.66
27.19
28.61
619,182
+0.74(+2.65%)
Jul 10, 2002
28.99
29.12
27.76
27.87
532,310
-1.01(-3.51%)
Jul 09, 2002
29.80
29.75
28.80
28.89
616,332
-0.91(-3.05%)
Jul 08, 2002
30.77
31.04
29.67
29.80
240,241
-0.99(-3.20%)
Jul 05, 2002
29.37
30.78
29.37
30.78
160,442
+1.37(+4.67%)
Jul 04, 2002
29.36
29.80
28.71
29.41
413,562
+0.00(+0.00%)
Jul 03, 2002
29.36
29.80
28.71
29.41
411,451
+0.05(+0.16%)
Jul 02, 2002
29.62
29.71
29.00
29.36
400,051
-0.50(-1.68%)
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
.