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, 2005
28.08
28.15
27.81
28.04
241,825
-0.03(-0.10%)
Sep 29, 2005
27.72
28.13
27.54
28.07
234,014
+0.39(+1.40%)
Sep 28, 2005
27.45
27.76
27.19
27.68
429,923
+0.25(+0.90%)
Sep 27, 2005
27.18
27.60
27.05
27.44
209,525
+0.29(+1.08%)
Sep 26, 2005
27.64
27.71
27.02
27.14
195,486
-0.33(-1.21%)
Sep 23, 2005
27.49
27.70
27.21
27.47
225,358
+0.05(+0.17%)
Sep 22, 2005
27.09
27.57
26.66
27.43
209,947
+0.35(+1.29%)
Sep 21, 2005
27.25
27.25
26.81
27.08
326,057
-0.36(-1.31%)
Sep 20, 2005
27.95
28.14
27.21
27.44
273,069
-0.51(-1.83%)
Sep 19, 2005
27.89
28.09
27.71
27.95
243,091
+0.15(+0.55%)
Sep 16, 2005
27.49
27.92
27.43
27.80
453,778
+0.30(+1.10%)
Sep 15, 2005
27.46
27.63
27.24
27.49
206,358
+0.16(+0.59%)
Sep 14, 2005
27.95
28.00
27.17
27.33
506,238
-0.62(-2.20%)
Sep 13, 2005
27.82
28.10
27.75
27.95
310,118
-0.01(-0.03%)
Sep 12, 2005
27.85
28.12
27.69
27.96
371,340
+0.14(+0.51%)
Sep 09, 2005
27.55
27.82
27.45
27.82
348,223
+0.31(+1.14%)
Sep 08, 2005
27.26
27.53
27.19
27.50
358,884
+0.15(+0.55%)
Sep 07, 2005
26.67
27.38
26.67
27.35
723,786
+0.76(+2.85%)
Sep 06, 2005
26.50
26.59
26.14
26.59
303,574
+0.22(+0.83%)
Sep 02, 2005
26.58
26.67
26.25
26.38
169,098
-0.20(-0.75%)
Sep 01, 2005
26.04
26.83
26.01
26.57
297,030
+0.57(+2.19%)
Aug 31, 2005
25.58
26.08
25.40
26.01
383,901
+0.45(+1.78%)
Aug 30, 2005
25.66
25.67
25.30
25.55
249,002
-0.09(-0.37%)
Aug 29, 2005
25.74
25.75
25.26
25.65
297,241
-0.09(-0.33%)
Aug 26, 2005
25.95
26.47
25.65
25.73
463,278
-0.21(-0.80%)
Aug 25, 2005
25.48
26.12
25.31
25.94
540,016
+0.35(+1.37%)
Aug 24, 2005
25.39
25.75
25.30
25.59
460,217
+0.10(+0.41%)
Aug 23, 2005
25.25
25.65
25.11
25.48
303,574
+0.20(+0.79%)
Aug 22, 2005
24.83
25.50
24.83
25.29
311,807
+0.51(+2.06%)
Aug 19, 2005
25.27
25.27
23.95
24.77
470,350
-0.48(-1.91%)
Aug 18, 2005
24.92
25.58
24.81
25.26
435,939
+0.27(+1.10%)
Aug 17, 2005
24.80
25.08
24.73
24.98
391,712
+0.09(+0.38%)
Aug 16, 2005
24.87
24.99
24.46
24.89
301,357
-0.07(-0.27%)
Aug 15, 2005
24.21
25.10
24.21
24.95
299,880
+0.69(+2.85%)
Aug 12, 2005
24.46
24.46
23.95
24.26
214,064
-0.29(-1.20%)
Aug 11, 2005
24.57
24.68
24.19
24.56
161,287
-0.04(-0.15%)
Aug 10, 2005
24.39
24.95
24.39
24.59
400,367
+0.19(+0.78%)
Aug 09, 2005
24.29
24.49
24.16
24.40
240,980
+0.17(+0.70%)
Aug 08, 2005
24.12
24.64
24.07
24.23
221,558
+0.28(+1.19%)
Aug 05, 2005
24.43
24.54
23.90
23.95
343,790
-0.44(-1.79%)
Aug 04, 2005
24.65
24.69
24.32
24.39
242,247
-0.39(-1.57%)
Aug 03, 2005
24.54
24.87
24.25
24.77
375,456
+0.22(+0.89%)
Aug 02, 2005
24.30
24.66
24.24
24.56
498,216
+0.40(+1.65%)
Aug 01, 2005
24.30
24.30
23.93
24.16
388,967
-0.11(-0.47%)
Jul 29, 2005
24.35
24.53
24.17
24.27
433,511
+0.24(+0.99%)
Jul 28, 2005
24.16
24.39
23.82
24.04
476,894
+0.11(+0.48%)
Jul 27, 2005
24.08
24.09
23.42
23.92
399,734
-0.16(-0.67%)
Jul 26, 2005
23.90
24.15
23.64
24.08
410,923
+0.19(+0.79%)
Jul 25, 2005
23.99
24.09
23.83
23.89
348,540
-0.09(-0.36%)
Jul 22, 2005
23.87
24.04
23.51
23.98
306,741
+0.18(+0.76%)
Jul 21, 2005
24.30
24.30
23.73
23.80
405,434
-0.50(-2.07%)
Jul 20, 2005
24.18
24.37
24.04
24.30
323,629
+0.03(+0.12%)
Jul 19, 2005
24.35
24.54
24.22
24.27
363,423
+0.04(+0.16%)
Jul 18, 2005
23.96
24.40
23.96
24.23
481,539
+0.27(+1.11%)
Jul 15, 2005
25.11
25.11
23.75
23.97
1,309,613
+0.76(+3.27%)
Jul 14, 2005
22.83
23.47
22.83
23.21
732,125
+0.74(+3.29%)
Jul 13, 2005
22.45
22.97
21.73
22.47
871,562
+0.50(+2.29%)
Jul 12, 2005
20.93
22.13
20.84
21.97
645,781
+1.09(+5.22%)
Jul 11, 2005
20.58
21.32
20.58
20.88
604,932
+0.47(+2.32%)
Jul 08, 2005
20.07
20.45
19.89
20.41
238,341
+0.32(+1.60%)
Jul 07, 2005
19.75
20.19
19.70
20.08
278,030
+0.09(+0.47%)
Jul 06, 2005
20.08
20.18
19.89
19.99
132,259
-0.09(-0.47%)
Jul 05, 2005
19.71
20.26
19.69
20.08
307,902
+0.38(+1.92%)
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
.