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, 2008
29.13
31.38
28.30
28.83
336,293
+0.30(+1.06%)
Sep 29, 2008
30.55
31.16
28.20
28.53
249,517
-2.55(-8.20%)
Sep 26, 2008
29.08
31.26
28.66
31.07
0
+1.50(+5.06%)
Sep 25, 2008
29.75
30.60
29.16
29.58
358,244
+0.09(+0.32%)
Sep 24, 2008
31.97
31.97
29.37
29.48
383,340
-1.99(-6.32%)
Sep 23, 2008
32.22
33.81
31.42
31.47
530,434
-0.82(-2.55%)
Sep 22, 2008
33.59
33.59
31.84
32.30
322,554
-1.57(-4.64%)
Sep 19, 2008
33.82
34.42
29.09
33.87
0
+4.96(+17.17%)
Sep 18, 2008
27.93
28.95
25.84
28.90
1,561,373
+1.39(+5.06%)
Sep 17, 2008
29.08
29.22
26.51
27.51
1,704,786
-0.77(-2.71%)
Sep 16, 2008
27.65
28.45
27.18
28.28
1,177,989
-0.16(-0.57%)
Sep 15, 2008
28.24
29.72
27.81
28.44
1,002,388
-0.05(-0.17%)
Sep 12, 2008
27.82
28.90
27.66
28.49
0
+0.40(+1.42%)
Sep 11, 2008
27.28
28.46
27.18
28.09
856,612
+0.49(+1.79%)
Sep 10, 2008
28.57
28.57
27.32
27.60
775,536
-0.29(-1.05%)
Sep 09, 2008
28.65
29.42
27.89
27.89
1,530,363
-1.54(-5.25%)
Sep 08, 2008
29.81
30.79
27.90
29.44
1,710,937
-1.33(-4.31%)
Sep 05, 2008
31.45
31.57
29.94
30.76
0
-0.88(-2.78%)
Sep 04, 2008
31.74
32.26
31.46
31.64
648,236
-0.57(-1.76%)
Sep 03, 2008
32.24
32.86
31.92
32.21
998,699
-0.16(-0.50%)
Sep 02, 2008
30.82
32.59
30.49
32.37
1,179,072
+2.06(+6.78%)
Aug 29, 2008
29.44
30.60
29.44
30.32
0
+0.69(+2.33%)
Aug 28, 2008
28.13
29.62
27.95
29.62
530,354
+1.66(+5.93%)
Aug 27, 2008
28.79
28.99
27.77
27.97
778,656
-0.91(-3.15%)
Aug 26, 2008
28.52
29.55
28.31
28.88
562,629
+0.24(+0.83%)
Aug 25, 2008
28.21
29.25
27.80
28.64
732,569
+0.20(+0.70%)
Aug 22, 2008
28.41
28.79
27.91
28.44
0
+0.33(+1.18%)
Aug 21, 2008
27.79
28.36
27.47
28.11
531,007
-0.17(-0.60%)
Aug 20, 2008
28.14
28.76
27.47
28.28
519,975
+0.34(+1.22%)
Aug 19, 2008
28.65
28.94
27.60
27.94
703,211
-1.09(-3.75%)
Aug 18, 2008
29.79
30.34
28.90
29.03
477,948
-1.32(-4.34%)
Aug 15, 2008
30.61
31.21
29.75
30.34
0
-0.35(-1.14%)
Aug 14, 2008
29.90
31.27
29.90
30.70
644,172
+0.81(+2.69%)
Aug 13, 2008
29.74
30.42
29.22
29.89
672,406
-0.07(-0.22%)
Aug 12, 2008
30.96
31.38
29.76
29.96
848,260
-1.16(-3.71%)
Aug 11, 2008
29.11
32.03
29.06
31.11
1,175,110
+2.07(+7.14%)
Aug 08, 2008
28.12
29.22
27.44
29.04
1,200,664
+0.46(+1.62%)
Aug 07, 2008
29.01
29.61
28.49
28.57
485,099
-0.80(-2.71%)
Aug 06, 2008
29.08
29.61
28.70
29.37
647,193
-0.32(-1.09%)
Aug 05, 2008
27.33
29.75
27.33
29.69
1,158,316
+2.35(+8.59%)
Aug 04, 2008
28.69
29.08
27.14
27.34
602,151
-1.47(-5.10%)
Aug 01, 2008
28.24
29.06
27.81
28.81
792,284
+0.63(+2.25%)
Jul 31, 2008
28.37
29.65
27.30
28.18
1,939,796
-0.61(-2.11%)
Jul 30, 2008
29.12
29.84
28.35
28.78
863,758
-0.44(-1.49%)
Jul 29, 2008
29.22
29.30
27.48
29.22
649,348
+1.83(+6.68%)
Jul 28, 2008
28.37
29.13
27.19
27.39
699,342
-1.08(-3.79%)
Jul 25, 2008
28.27
28.59
27.75
28.47
612,543
+0.27(+0.94%)
Jul 24, 2008
29.42
29.42
28.01
28.20
1,265,482
-0.86(-2.97%)
Jul 23, 2008
27.81
29.23
27.56
29.07
927,737
+0.98(+3.47%)
Jul 22, 2008
26.57
28.65
26.36
28.09
1,212,335
+1.54(+5.82%)
Jul 21, 2008
26.91
27.56
26.47
26.55
864,651
-0.26(-0.95%)
Jul 18, 2008
27.38
27.70
25.91
26.80
894,796
-0.34(-1.26%)
Jul 17, 2008
25.72
27.33
25.47
27.14
1,618,452
+0.58(+2.18%)
Jul 16, 2008
25.58
26.57
25.25
26.56
1,732,386
+0.86(+3.35%)
Jul 15, 2008
26.34
26.71
25.12
25.70
1,521,318
-0.96(-3.59%)
Jul 14, 2008
28.21
28.56
26.55
26.66
914,087
-1.46(-5.19%)
Jul 11, 2008
26.60
28.70
25.83
28.12
1,401,750
+1.01(+3.74%)
Jul 10, 2008
27.94
28.68
26.27
27.10
2,022,280
-0.87(-3.12%)
Jul 09, 2008
31.03
31.04
27.60
27.98
2,833,642
-3.63(-11.48%)
Jul 08, 2008
30.29
31.62
29.42
31.60
1,246,233
+1.50(+4.97%)
Jul 07, 2008
31.06
31.33
29.51
30.11
1,076,009
-0.71(-2.31%)
Jul 04, 2008
30.95
31.42
30.34
30.82
511,194
+0.00(+0.00%)
Jul 03, 2008
30.95
31.42
30.34
30.82
511,194
+0.00(+0.00%)
Jul 02, 2008
31.35
31.99
30.39
30.82
735,306
-0.54(-1.72%)
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
.