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 (%)
May 31, 2006
44.97
45.71
44.41
44.81
742,575
+0.18(+0.40%)
May 30, 2006
47.49
47.49
44.34
44.63
980,811
-2.89(-6.08%)
May 26, 2006
46.92
49.24
46.92
47.52
937,956
+1.00(+2.16%)
May 25, 2006
46.18
47.11
44.90
46.52
1,000,550
+3.03(+6.97%)
May 24, 2006
44.35
45.08
41.68
43.48
937,850
-1.31(-2.92%)
May 23, 2006
45.90
47.38
44.65
44.79
608,309
-0.38(-0.84%)
May 22, 2006
45.81
46.21
43.86
45.17
700,564
-1.32(-2.83%)
May 19, 2006
45.66
47.18
44.82
46.49
981,550
+0.82(+1.80%)
May 18, 2006
48.32
49.01
45.52
45.66
1,174,714
-2.42(-5.02%)
May 17, 2006
51.25
51.26
47.84
48.08
606,832
-3.51(-6.80%)
May 16, 2006
50.76
51.75
50.62
51.58
552,155
+0.84(+1.66%)
May 15, 2006
50.87
51.06
49.40
50.74
665,414
-0.77(-1.49%)
May 12, 2006
54.00
54.00
50.50
51.51
826,385
-2.61(-4.81%)
May 11, 2006
55.19
55.96
54.10
54.11
921,806
-0.84(-1.53%)
May 10, 2006
53.06
55.06
52.96
54.96
623,931
+1.89(+3.57%)
May 09, 2006
53.18
53.43
52.88
53.06
363,423
-0.10(-0.20%)
May 08, 2006
53.05
54.00
53.00
53.17
490,300
+0.17(+0.32%)
May 05, 2006
52.11
54.10
52.11
53.00
981,339
+1.13(+2.17%)
May 04, 2006
49.74
52.91
49.74
51.87
1,538,771
+3.87(+8.05%)
May 03, 2006
47.37
48.16
47.09
48.00
504,233
+0.65(+1.38%)
May 02, 2006
48.14
48.49
47.08
47.35
939,222
-0.79(-1.63%)
May 01, 2006
50.42
50.89
47.99
48.14
663,092
-2.07(-4.11%)
Apr 28, 2006
51.06
51.89
49.90
50.20
387,595
-0.96(-1.87%)
Apr 27, 2006
50.50
51.61
49.46
51.16
328,274
+0.59(+1.16%)
Apr 26, 2006
50.62
51.82
50.32
50.57
274,863
+0.01(+0.02%)
Apr 25, 2006
52.58
52.58
50.07
50.56
499,694
-1.87(-3.56%)
Apr 24, 2006
52.04
53.14
51.50
52.43
402,056
+0.39(+0.75%)
Apr 21, 2006
52.48
54.00
51.76
52.04
536,110
+0.22(+0.42%)
Apr 20, 2006
52.36
52.36
51.51
51.82
550,571
-0.57(-1.09%)
Apr 19, 2006
51.29
52.58
50.36
52.39
944,395
+1.06(+2.07%)
Apr 18, 2006
48.96
51.53
48.96
51.33
765,480
+2.46(+5.04%)
Apr 17, 2006
48.36
49.22
48.32
48.87
280,141
+0.46(+0.96%)
Apr 13, 2006
47.50
48.61
47.43
48.40
440,795
+0.90(+1.89%)
Apr 12, 2006
46.33
47.63
46.20
47.50
366,801
+1.29(+2.79%)
Apr 11, 2006
47.36
47.64
46.00
46.21
332,707
-1.00(-2.13%)
Apr 10, 2006
47.56
47.87
46.63
47.22
431,189
+0.02(+0.04%)
Apr 07, 2006
48.22
48.79
46.99
47.20
414,300
-0.90(-1.87%)
Apr 06, 2006
48.04
48.21
47.56
48.10
320,779
+0.07(+0.14%)
Apr 05, 2006
48.41
48.74
47.92
48.03
402,478
-0.26(-0.53%)
Apr 04, 2006
48.47
48.60
47.49
48.29
673,859
-0.12(-0.25%)
Apr 03, 2006
47.84
48.79
47.49
48.41
539,910
+1.23(+2.61%)
Mar 31, 2006
47.18
47.62
46.47
47.18
321,202
+0.00(+0.00%)
Mar 30, 2006
47.75
48.32
47.02
47.18
417,573
-0.43(-0.90%)
Mar 29, 2006
45.96
47.81
45.79
47.61
413,350
+1.89(+4.12%)
Mar 28, 2006
46.09
46.55
45.62
45.72
342,735
-0.51(-1.11%)
Mar 27, 2006
45.95
46.35
45.75
46.23
312,968
+0.32(+0.70%)
Mar 24, 2006
45.66
46.12
45.24
45.91
503,599
+0.21(+0.46%)
Mar 23, 2006
46.40
46.40
45.53
45.70
618,020
-0.67(-1.45%)
Mar 22, 2006
46.73
46.90
45.75
46.37
785,007
-0.45(-0.97%)
Mar 21, 2006
47.54
48.20
46.78
46.83
582,026
-0.71(-1.49%)
Mar 20, 2006
48.32
48.41
46.75
47.54
958,328
-0.75(-1.55%)
Mar 17, 2006
48.08
48.53
47.75
48.29
601,660
+0.59(+1.23%)
Mar 16, 2006
48.18
48.87
47.45
47.70
475,205
-0.25(-0.51%)
Mar 15, 2006
47.80
48.37
47.00
47.95
529,144
+0.25(+0.52%)
Mar 14, 2006
48.63
48.93
47.14
47.70
879,795
-0.81(-1.66%)
Mar 13, 2006
49.76
49.76
47.65
48.51
1,200,470
+1.61(+3.43%)
Mar 10, 2006
45.18
47.06
45.18
46.90
894,995
+1.79(+3.97%)
Mar 09, 2006
43.96
45.52
43.77
45.10
727,586
+1.28(+2.92%)
Mar 08, 2006
44.05
44.99
43.18
43.83
606,093
-0.32(-0.73%)
Mar 07, 2006
45.62
45.62
43.71
44.15
862,801
-1.63(-3.56%)
Mar 06, 2006
47.27
47.33
45.70
45.78
820,896
-0.31(-0.68%)
Mar 03, 2006
45.30
46.90
45.29
46.09
426,123
+0.79(+1.74%)
Mar 02, 2006
45.66
46.17
45.02
45.30
363,107
-0.22(-0.48%)
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
.