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 (%)
Aug 31, 2006
42.16
43.86
41.97
43.78
692,753
+1.62(+3.84%)
Aug 30, 2006
42.30
42.65
41.76
42.16
1,202,792
-0.47(-1.11%)
Aug 29, 2006
43.12
43.30
42.13
42.63
563,977
-0.42(-0.97%)
Aug 28, 2006
42.68
43.29
42.62
43.05
278,558
+0.12(+0.29%)
Aug 25, 2006
43.34
43.66
42.85
42.93
371,234
-0.54(-1.24%)
Aug 24, 2006
44.92
45.02
43.07
43.47
323,735
-1.30(-2.90%)
Aug 23, 2006
45.10
45.47
44.52
44.76
218,497
-0.40(-0.88%)
Aug 22, 2006
44.67
45.46
44.65
45.16
296,080
+0.11(+0.25%)
Aug 21, 2006
45.45
45.66
44.89
45.05
329,435
-0.93(-2.02%)
Aug 18, 2006
44.70
46.16
44.49
45.98
538,855
+1.06(+2.36%)
Aug 17, 2006
43.87
45.18
43.77
44.92
419,473
+0.67(+1.52%)
Aug 16, 2006
44.07
44.66
43.71
44.24
424,434
+0.36(+0.82%)
Aug 15, 2006
43.58
44.29
43.36
43.88
545,927
+0.91(+2.12%)
Aug 14, 2006
43.93
44.22
42.72
42.97
363,212
-0.22(-0.50%)
Aug 11, 2006
43.12
43.46
42.79
43.19
433,511
+0.07(+0.15%)
Aug 10, 2006
42.73
43.30
42.54
43.12
406,384
-0.04(-0.09%)
Aug 09, 2006
43.95
44.23
43.02
43.16
455,678
-0.27(-0.63%)
Aug 08, 2006
43.58
44.20
43.23
43.44
562,816
-0.05(-0.11%)
Aug 07, 2006
44.74
44.74
42.74
43.48
789,335
-1.23(-2.75%)
Aug 04, 2006
44.79
46.12
44.05
44.72
861,112
+0.39(+0.88%)
Aug 03, 2006
46.90
46.90
43.96
44.33
1,508,055
-1.84(-3.98%)
Aug 02, 2006
46.71
47.14
45.66
46.17
587,515
-0.30(-0.65%)
Aug 01, 2006
47.71
47.71
46.06
46.47
425,806
-1.24(-2.60%)
Jul 31, 2006
47.61
47.72
46.43
47.71
302,624
-0.04(-0.08%)
Jul 28, 2006
46.99
47.96
46.82
47.75
265,574
+1.09(+2.34%)
Jul 27, 2006
47.61
47.89
46.58
46.66
239,714
-0.45(-0.95%)
Jul 26, 2006
47.98
47.98
46.58
47.10
494,205
-1.00(-2.09%)
Jul 25, 2006
47.01
48.68
46.39
48.11
420,423
+1.10(+2.34%)
Jul 24, 2006
46.00
47.28
45.95
47.01
332,179
+1.23(+2.69%)
Jul 21, 2006
46.64
46.80
45.18
45.78
285,735
-0.86(-1.85%)
Jul 20, 2006
47.97
48.46
46.50
46.64
385,062
-1.38(-2.88%)
Jul 19, 2006
45.48
48.46
45.25
48.02
781,946
+2.69(+5.94%)
Jul 18, 2006
45.68
46.65
44.90
45.33
413,034
-0.23(-0.50%)
Jul 17, 2006
45.95
46.23
45.10
45.56
469,505
-0.55(-1.19%)
Jul 14, 2006
47.80
47.82
45.22
46.11
726,636
-1.84(-3.83%)
Jul 13, 2006
49.07
49.34
47.66
47.95
633,748
-1.88(-3.77%)
Jul 12, 2006
48.97
50.44
48.80
49.82
1,219,786
+1.51(+3.12%)
Jul 11, 2006
47.08
48.65
46.61
48.32
773,608
+1.75(+3.76%)
Jul 10, 2006
46.98
47.11
45.79
46.56
739,197
-0.27(-0.59%)
Jul 07, 2006
47.55
48.10
46.80
46.84
531,783
-0.62(-1.30%)
Jul 06, 2006
47.80
48.08
47.25
47.45
570,099
-0.15(-0.32%)
Jul 05, 2006
47.92
47.94
46.69
47.61
445,439
-0.22(-0.46%)
Jul 03, 2006
48.08
48.08
47.00
47.82
549,832
-0.36(-0.75%)
Jun 30, 2006
45.71
48.18
44.97
48.18
2,881,107
+2.81(+6.20%)
Jun 29, 2006
43.72
45.46
43.49
45.37
1,054,805
+2.10(+4.86%)
Jun 28, 2006
43.12
43.34
42.02
43.27
850,768
+0.38(+0.88%)
Jun 27, 2006
44.05
44.05
42.58
42.89
794,296
-1.27(-2.87%)
Jun 26, 2006
44.62
45.35
43.58
44.16
444,700
-0.46(-1.04%)
Jun 23, 2006
43.81
44.78
43.30
44.62
499,483
+0.81(+1.86%)
Jun 22, 2006
44.24
44.24
42.69
43.81
730,014
-0.39(-0.88%)
Jun 21, 2006
42.63
44.31
42.49
44.20
511,622
+1.47(+3.44%)
Jun 20, 2006
43.07
43.72
42.56
42.73
567,038
-0.38(-0.88%)
Jun 19, 2006
43.55
44.29
42.78
43.11
610,315
-0.38(-0.87%)
Jun 16, 2006
43.30
43.97
42.98
43.48
896,578
+0.18(+0.42%)
Jun 15, 2006
42.44
43.72
42.44
43.30
1,353,418
+1.15(+2.72%)
Jun 14, 2006
41.66
42.82
41.29
42.16
477,950
+0.37(+0.88%)
Jun 13, 2006
43.44
44.48
41.69
41.79
851,401
-1.85(-4.23%)
Jun 12, 2006
45.83
46.23
43.39
43.64
1,137,559
-1.92(-4.22%)
Jun 09, 2006
44.90
47.08
44.90
45.56
1,066,204
+0.90(+2.02%)
Jun 08, 2006
42.82
44.76
40.85
44.66
1,521,144
+1.85(+4.31%)
Jun 07, 2006
43.65
44.15
42.81
42.81
731,703
-0.68(-1.57%)
Jun 06, 2006
44.19
44.72
43.11
43.49
544,977
-0.32(-0.74%)
Jun 05, 2006
45.82
46.36
43.69
43.82
597,437
-2.00(-4.36%)
Jun 02, 2006
47.80
47.95
45.72
45.82
604,404
-0.86(-1.85%)
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
.