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 (%)
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%)
Jul 01, 2010
15.20
15.26
14.69
14.96
710,833
-0.26(-1.68%)
Jun 30, 2010
15.21
15.75
15.19
15.21
3,573
-0.53(-3.37%)
Jun 29, 2010
16.10
16.32
15.59
15.75
711,727
-0.78(-4.70%)
Jun 25, 2010
16.52
16.75
16.14
16.52
4,228,747
+0.29(+1.81%)
Jun 24, 2010
16.04
16.29
16.01
16.23
468,849
+0.11(+0.71%)
Jun 23, 2010
16.11
16.32
16.04
16.11
369,098
-0.03(-0.18%)
Jun 22, 2010
16.27
16.47
16.13
16.14
347,229
-0.13(-0.82%)
Jun 21, 2010
16.60
16.64
16.23
16.28
297,185
-0.16(-0.98%)
Jun 18, 2010
16.44
16.45
16.15
16.44
495,919
+0.21(+1.28%)
Jun 17, 2010
16.57
16.59
16.13
16.23
476,703
-0.35(-2.11%)
Jun 16, 2010
16.29
16.72
16.22
16.58
679,511
+0.18(+1.10%)
Jun 15, 2010
16.41
16.47
16.13
16.40
472,038
+0.22(+1.35%)
Jun 14, 2010
16.03
16.33
15.96
16.18
587,591
+0.18(+1.12%)
Jun 11, 2010
15.55
16.00
15.48
16.00
292,393
+0.22(+1.38%)
Jun 10, 2010
15.57
15.78
15.40
15.78
575,959
+0.32(+2.08%)
Jun 09, 2010
15.43
15.57
15.38
15.46
574,224
+0.07(+0.43%)
Jun 08, 2010
15.54
15.71
15.24
15.39
633,086
-0.16(-1.04%)
Jun 07, 2010
15.55
15.76
15.49
15.56
460,221
+0.03(+0.18%)
Jun 04, 2010
15.53
15.92
15.51
15.53
439,720
-0.49(-3.08%)
Jun 03, 2010
15.92
16.09
15.81
16.02
402,841
-0.01(-0.06%)
Jun 02, 2010
15.71
16.04
15.58
16.03
20,015
+0.45(+2.92%)
Jun 01, 2010
15.90
15.99
15.57
15.57
432,489
-0.40(-2.49%)
May 28, 2010
15.97
16.11
15.81
15.97
485,253
+0.05(+0.30%)
May 27, 2010
15.63
15.93
15.53
15.93
358,277
+0.48(+3.13%)
May 26, 2010
15.33
15.65
15.33
15.44
525,761
+0.15(+0.99%)
May 25, 2010
14.81
15.33
14.66
15.29
560,355
+0.05(+0.31%)
May 24, 2010
15.47
15.63
15.23
15.24
613,360
-0.33(-2.13%)
May 21, 2010
15.18
15.71
15.14
15.57
578,828
+0.12(+0.80%)
May 20, 2010
15.52
15.67
15.45
15.45
738,605
-0.27(-1.69%)
May 19, 2010
15.58
15.85
15.50
15.72
538,931
+0.09(+0.61%)
May 18, 2010
16.08
16.14
15.59
15.62
506,956
-0.37(-2.31%)
May 17, 2010
15.68
15.99
15.57
15.99
498,719
+0.28(+1.81%)
May 14, 2010
15.71
15.77
15.54
15.71
393,882
-0.14(-0.90%)
May 13, 2010
15.92
15.96
15.76
15.85
436,620
-0.15(-0.95%)
May 12, 2010
16.07
16.12
15.60
16.00
572,553
+0.00(+0.00%)
May 11, 2010
16.09
16.28
15.83
16.00
785,475
+0.00(+0.00%)
May 10, 2010
15.80
16.01
15.78
16.00
998,795
+0.26(+1.62%)
May 07, 2010
16.29
16.49
15.67
15.75
1,364,809
-0.58(-3.54%)
May 06, 2010
16.34
16.75
15.83
16.32
320
-0.29(-1.77%)
May 05, 2010
16.67
16.97
16.62
16.62
604,553
-0.16(-0.96%)
May 04, 2010
16.51
16.79
16.49
16.78
711,474
+0.04(+0.23%)
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
.