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, 2010
13.47
13.96
13.44
13.47
694,734
-0.37(-2.65%)
Sep 29, 2010
13.86
13.99
13.76
13.84
232,921
-0.09(-0.68%)
Sep 28, 2010
13.94
13.96
13.81
13.94
9,258
+0.03(+0.20%)
Sep 27, 2010
14.13
14.13
13.85
13.91
224,786
-0.22(-1.54%)
Sep 24, 2010
13.81
14.13
13.70
14.13
286,565
+0.47(+3.47%)
Sep 23, 2010
13.86
14.03
13.64
13.65
1,779
-0.37(-2.64%)
Sep 22, 2010
14.13
14.37
13.95
14.02
289,330
-0.19(-1.33%)
Sep 21, 2010
14.18
14.32
14.15
14.21
288,084
-0.01(-0.07%)
Sep 20, 2010
13.86
14.22
13.75
14.22
363,917
+0.36(+2.60%)
Sep 17, 2010
13.86
13.88
13.63
13.86
618,852
+0.08(+0.55%)
Sep 15, 2010
13.62
13.84
13.61
13.78
276,431
+0.06(+0.41%)
Sep 14, 2010
13.60
13.79
13.54
13.73
332,159
+0.05(+0.35%)
Sep 13, 2010
13.67
13.71
13.58
13.68
432,199
+0.14(+1.05%)
Sep 10, 2010
13.49
13.65
13.42
13.54
509,523
+0.04(+0.28%)
Sep 09, 2010
13.48
13.55
13.26
13.50
878,285
+0.32(+2.44%)
Sep 08, 2010
12.96
13.26
12.95
13.18
607,340
+0.26(+1.98%)
Sep 07, 2010
12.86
12.99
12.79
12.92
1,448
+0.01(+0.07%)
Sep 03, 2010
12.98
13.05
12.88
12.91
574,282
+0.04(+0.29%)
Sep 02, 2010
13.00
13.05
12.80
12.87
915
-0.16(-1.24%)
Sep 01, 2010
12.73
13.05
12.67
13.04
483,769
+0.43(+3.38%)
Aug 31, 2010
12.61
12.94
12.46
12.61
4,961
-0.39(-2.99%)
Aug 30, 2010
13.21
13.31
12.97
13.00
277,979
-0.27(-2.00%)
Aug 27, 2010
13.26
13.26
13.01
13.26
348,577
+0.21(+1.60%)
Aug 26, 2010
13.41
13.42
13.05
13.05
1,014
-0.34(-2.55%)
Aug 25, 2010
13.31
13.42
13.25
13.40
1,004
+0.01(+0.07%)
Aug 24, 2010
13.37
13.49
13.28
13.39
4,082
-0.12(-0.91%)
Aug 23, 2010
13.64
13.71
13.49
13.51
274,591
-0.10(-0.77%)
Aug 20, 2010
13.48
13.62
13.40
13.61
281,727
+0.10(+0.77%)
Aug 19, 2010
13.65
13.77
13.39
13.51
3,508
-0.22(-1.59%)
Aug 18, 2010
13.64
13.85
13.59
13.73
15,746
+0.04(+0.28%)
Aug 17, 2010
13.57
13.72
13.46
13.69
2,422
+0.18(+1.33%)
Aug 16, 2010
13.55
13.64
13.41
13.51
296,278
-0.08(-0.56%)
Aug 13, 2010
13.59
13.85
13.54
13.59
326,516
-0.23(-1.65%)
Aug 12, 2010
13.83
13.99
13.77
13.81
350,798
-0.14(-1.02%)
Aug 11, 2010
14.31
14.43
13.93
13.95
4,398
-0.59(-4.04%)
Aug 10, 2010
14.78
14.78
14.41
14.54
733,757
-0.41(-2.72%)
Aug 09, 2010
14.80
14.98
14.71
14.95
267,025
+0.28(+1.94%)
Aug 06, 2010
14.67
14.89
14.55
14.67
346,303
-0.19(-1.28%)
Aug 05, 2010
14.84
14.99
14.78
14.85
197,211
-0.05(-0.32%)
Aug 04, 2010
14.69
14.97
14.69
14.90
187,248
+0.22(+1.48%)
Aug 03, 2010
14.71
14.93
14.65
14.68
208,423
-0.10(-0.70%)
Aug 02, 2010
15.09
15.09
14.67
14.79
325,772
-0.09(-0.64%)
Jul 30, 2010
14.88
15.02
14.59
14.88
421,061
+0.03(+0.19%)
Jul 29, 2010
14.45
15.13
14.36
14.85
429,586
+0.17(+1.16%)
Jul 28, 2010
14.68
14.92
14.53
14.68
1,629
-0.15(-1.02%)
Jul 27, 2010
15.00
15.14
14.81
14.84
500,070
-0.08(-0.51%)
Jul 26, 2010
14.62
14.91
14.51
14.91
364,670
+0.37(+2.54%)
Jul 23, 2010
14.28
14.58
14.10
14.54
493,194
+0.25(+1.72%)
Jul 22, 2010
13.93
14.35
13.83
14.30
614,014
+0.53(+3.85%)
Jul 21, 2010
14.31
14.42
13.76
13.77
672,390
-0.32(-2.29%)
Jul 20, 2010
13.33
14.15
13.33
14.09
488,433
+0.27(+1.99%)
Jul 19, 2010
13.77
13.87
13.60
13.81
343,864
+0.12(+0.90%)
Jul 16, 2010
13.69
14.02
13.66
13.69
455,069
-0.35(-2.50%)
Jul 15, 2010
14.27
14.28
13.84
14.04
552,081
-0.21(-1.46%)
Jul 14, 2010
14.51
14.52
14.15
14.25
546,193
-0.35(-2.40%)
Jul 13, 2010
14.60
14.72
14.45
14.60
3,984
+0.21(+1.45%)
Jul 12, 2010
14.58
14.58
14.27
14.39
431,209
-0.18(-1.24%)
Jul 09, 2010
14.57
14.57
14.18
14.57
764,061
+0.21(+1.45%)
Jul 08, 2010
14.36
14.45
14.19
14.36
1,210
+0.09(+0.66%)
Jul 07, 2010
14.37
14.41
14.13
14.27
903,102
-0.03(-0.20%)
Jul 06, 2010
14.30
15.01
14.20
14.30
2,554
-0.45(-3.02%)
Jul 02, 2010
14.74
15.05
14.58
14.74
624,555
-0.22(-1.46%)
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
.