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 (%)
Dec 31, 2014
19.80
19.72
19.72
19.72
99,432
+0.02(+0.10%)
Dec 30, 2014
19.84
20.03
19.57
19.71
110,843
-0.24(-1.19%)
Dec 29, 2014
19.73
20.10
19.73
19.94
105,942
+0.23(+1.15%)
Dec 26, 2014
19.71
19.82
19.59
19.71
69,475
+0.09(+0.43%)
Dec 24, 2014
20.01
19.63
19.63
19.63
70,932
-0.38(-1.89%)
Dec 23, 2014
19.73
20.15
19.61
20.01
155,330
+0.44(+2.23%)
Dec 22, 2014
19.20
19.58
19.17
19.57
161,505
+0.37(+1.92%)
Dec 19, 2014
19.31
19.31
18.99
19.20
574,194
-0.09(-0.49%)
Dec 18, 2014
19.11
19.43
18.95
19.30
170,964
+0.36(+1.90%)
Dec 17, 2014
18.41
18.99
18.40
18.94
285,178
+0.55(+2.99%)
Dec 16, 2014
18.20
18.55
18.19
18.39
208,441
+0.03(+0.15%)
Dec 15, 2014
18.63
18.92
18.32
18.36
259,996
-0.21(-1.12%)
Dec 12, 2014
18.49
18.90
18.49
18.57
339,911
-0.20(-1.06%)
Dec 11, 2014
18.85
19.07
18.72
18.77
209,049
+0.01(+0.05%)
Dec 10, 2014
19.14
19.21
18.72
18.76
255,273
-0.41(-2.13%)
Dec 09, 2014
18.65
19.22
18.43
19.17
488,300
+0.40(+2.12%)
Dec 08, 2014
18.96
19.57
18.75
18.77
336,643
-0.18(-0.95%)
Dec 05, 2014
19.03
19.44
18.93
18.95
255,642
-0.06(-0.30%)
Dec 04, 2014
18.89
19.33
18.83
19.00
274,796
+0.05(+0.25%)
Dec 03, 2014
18.77
19.01
18.60
18.96
216,980
+0.19(+1.01%)
Dec 02, 2014
18.51
19.01
18.43
18.77
103,492
+0.25(+1.33%)
Dec 01, 2014
18.66
18.70
18.36
18.52
185,416
-0.19(-1.01%)
Nov 28, 2014
18.84
19.07
18.70
18.71
79,177
-0.14(-0.75%)
Nov 26, 2014
18.99
18.85
18.85
18.85
112,415
-0.17(-0.90%)
Nov 25, 2014
18.78
19.05
18.76
19.02
109,872
+0.19(+1.01%)
Nov 24, 2014
18.59
18.95
18.58
18.83
216,557
+0.26(+1.38%)
Nov 21, 2014
19.07
19.14
18.49
18.58
272,754
-0.27(-1.41%)
Nov 20, 2014
18.71
18.95
18.70
18.84
204,488
+0.09(+0.51%)
Nov 19, 2014
18.70
18.86
18.37
18.75
165,703
+0.07(+0.35%)
Nov 18, 2014
18.55
19.03
18.55
18.68
190,458
+0.17(+0.92%)
Nov 17, 2014
18.43
18.70
18.30
18.51
221,062
+0.03(+0.15%)
Nov 14, 2014
18.37
18.75
18.35
18.48
362,522
+0.07(+0.36%)
Nov 13, 2014
18.56
18.84
18.35
18.42
209,927
-0.14(-0.77%)
Nov 12, 2014
18.65
18.85
18.51
18.56
157,609
-0.19(-1.01%)
Nov 11, 2014
18.71
18.93
18.64
18.75
181,736
+0.02(+0.10%)
Nov 10, 2014
18.75
18.94
18.56
18.73
361,290
-0.02(-0.10%)
Nov 07, 2014
18.45
18.76
18.26
18.75
377,180
+0.29(+1.59%)
Nov 06, 2014
18.48
18.66
18.41
18.45
232,596
+0.00(+0.00%)
Nov 05, 2014
18.49
18.63
18.33
18.45
250,737
+0.02(+0.10%)
Nov 04, 2014
17.38
18.44
17.23
18.44
579,424
+1.20(+6.98%)
Nov 03, 2014
17.47
17.65
17.15
17.23
469,413
+0.25(+1.45%)
Oct 31, 2014
17.35
17.37
16.94
16.99
448,011
-0.03(-0.17%)
Oct 30, 2014
17.21
17.25
16.90
17.01
257,170
-0.24(-1.37%)
Oct 29, 2014
17.15
17.39
16.96
17.25
304,328
+0.09(+0.50%)
Oct 28, 2014
16.82
17.34
16.77
17.17
295,588
+0.38(+2.26%)
Oct 27, 2014
16.74
16.84
16.77
16.79
224,161
+0.02(+0.11%)
Oct 24, 2014
16.50
16.79
16.42
16.77
204,584
+0.31(+1.90%)
Oct 23, 2014
16.16
16.60
16.12
16.46
223,005
+0.42(+2.60%)
Oct 22, 2014
16.01
16.43
15.90
16.04
339,588
+0.19(+1.20%)
Oct 21, 2014
15.50
15.91
15.44
15.85
236,807
+0.42(+2.70%)
Oct 20, 2014
15.37
15.46
15.18
15.43
246,750
+0.00(+0.00%)
Oct 17, 2014
15.77
15.89
15.38
15.43
356,570
-0.13(-0.85%)
Oct 16, 2014
14.65
15.84
14.58
15.57
406,210
+0.76(+5.12%)
Oct 15, 2014
14.13
14.89
13.88
14.81
571,836
+0.69(+4.90%)
Oct 14, 2014
14.31
14.53
14.10
14.12
375,654
-0.07(-0.47%)
Oct 13, 2014
14.52
14.68
14.12
14.18
346,896
-0.32(-2.22%)
Oct 10, 2014
14.67
14.95
14.49
14.50
398,704
-0.23(-1.54%)
Oct 09, 2014
15.14
15.17
14.70
14.73
170,967
-0.38(-2.51%)
Oct 08, 2014
14.81
15.27
14.79
15.11
256,072
+0.23(+1.53%)
Oct 07, 2014
15.10
15.22
14.87
14.88
216,309
-0.26(-1.69%)
Oct 06, 2014
15.20
15.37
15.06
15.14
198,396
-0.09(-0.62%)
Oct 03, 2014
15.26
15.34
15.07
15.23
194,169
+0.13(+0.88%)
Oct 02, 2014
14.90
15.25
14.82
15.10
203,565
+0.17(+1.14%)
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
.