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 31, 2014
17.62
18.34
17.29
17.33
491,934
-0.18(-1.03%)
Jul 30, 2014
17.43
17.55
17.23
17.51
306,698
+0.27(+1.54%)
Jul 29, 2014
17.44
17.54
17.18
17.24
312,358
-0.23(-1.30%)
Jul 28, 2014
17.56
17.63
17.23
17.47
233,247
-0.08(-0.43%)
Jul 25, 2014
17.71
17.78
17.44
17.55
219,609
-0.27(-1.49%)
Jul 24, 2014
17.90
18.09
17.68
17.81
258,874
+0.04(+0.21%)
Jul 23, 2014
17.66
18.03
17.46
17.77
598,011
+0.46(+2.68%)
Jul 22, 2014
17.03
17.75
16.87
17.31
844,993
+0.43(+2.53%)
Jul 21, 2014
16.64
16.94
16.54
16.88
246,485
+0.21(+1.25%)
Jul 18, 2014
16.58
16.82
16.50
16.67
331,878
+0.15(+0.92%)
Jul 17, 2014
16.52
16.66
16.36
16.52
333,828
-0.17(-1.02%)
Jul 16, 2014
16.67
16.76
16.48
16.69
322,074
+0.11(+0.69%)
Jul 15, 2014
16.74
16.87
16.53
16.58
335,864
-0.15(-0.91%)
Jul 14, 2014
16.53
16.83
16.43
16.73
355,511
+0.33(+2.02%)
Jul 11, 2014
16.64
16.73
16.35
16.40
399,123
+0.30(+1.88%)
Jul 10, 2014
15.93
16.16
15.85
16.10
378,586
-0.12(-0.76%)
Jul 09, 2014
15.93
16.23
15.89
16.22
390,539
+0.39(+2.45%)
Jul 08, 2014
15.82
15.93
15.70
15.83
455,415
-0.09(-0.59%)
Jul 07, 2014
16.10
16.11
15.74
15.93
263,664
-0.24(-1.47%)
Jul 03, 2014
16.21
16.16
16.16
16.16
168,781
+0.07(+0.41%)
Jul 02, 2014
16.25
16.40
16.05
16.10
269,933
-0.12(-0.76%)
Jul 01, 2014
16.01
16.48
16.01
16.22
425,187
+0.23(+1.42%)
Jun 30, 2014
15.72
16.08
15.59
15.99
423,681
+0.28(+1.81%)
Jun 27, 2014
15.32
15.75
15.30
15.71
577,964
+0.27(+1.78%)
Jun 26, 2014
15.47
15.59
15.39
15.43
273,583
-0.03(-0.18%)
Jun 25, 2014
15.16
15.47
15.00
15.46
291,443
+0.19(+1.24%)
Jun 24, 2014
16.01
16.01
15.26
15.27
690,165
-1.29(-7.78%)
Jun 23, 2014
16.96
16.97
16.07
16.56
639,741
-0.52(-3.05%)
Jun 20, 2014
16.79
17.14
16.65
17.08
557,682
+0.36(+2.15%)
Jun 19, 2014
17.19
17.24
16.62
16.72
230,751
-0.45(-2.59%)
Jun 18, 2014
17.24
17.24
16.91
17.17
218,772
-0.02(-0.11%)
Jun 17, 2014
17.01
17.39
16.91
17.19
224,914
+0.14(+0.83%)
Jun 16, 2014
17.27
17.57
16.97
17.04
442,445
-0.23(-1.32%)
Jun 13, 2014
17.18
17.33
17.09
17.27
270,489
+0.20(+1.17%)
Jun 12, 2014
17.22
17.35
17.02
17.07
218,729
-0.07(-0.39%)
Jun 11, 2014
17.45
17.56
16.84
17.14
587,832
-0.45(-2.58%)
Jun 10, 2014
18.36
18.36
17.33
17.59
515,367
-0.60(-3.28%)
Jun 06, 2014
18.40
18.51
18.09
18.19
332,006
-0.10(-0.57%)
Jun 05, 2014
18.24
18.46
17.92
18.29
244,163
+0.11(+0.63%)
Jun 04, 2014
18.18
18.22
17.95
18.18
121,190
+0.00(+0.00%)
Jun 03, 2014
18.18
18.42
18.00
18.18
363,628
+0.00(+0.00%)
Jun 02, 2014
18.25
18.28
17.99
18.18
194,300
+0.06(+0.31%)
May 30, 2014
18.28
18.38
18.07
18.12
241,762
-0.08(-0.42%)
May 29, 2014
18.22
18.46
18.09
18.20
284,400
+0.11(+0.63%)
May 28, 2014
18.05
18.43
17.79
18.09
342,970
+0.09(+0.47%)
May 27, 2014
17.91
18.35
17.69
18.00
297,682
+0.25(+1.39%)
May 23, 2014
17.95
17.75
17.75
17.75
249,213
-0.27(-1.47%)
May 22, 2014
17.65
18.09
17.47
18.02
244,323
+0.48(+2.75%)
May 21, 2014
17.30
17.73
17.30
17.54
151,462
+0.28(+1.65%)
May 20, 2014
17.60
17.64
17.08
17.25
289,687
-0.33(-1.89%)
May 19, 2014
16.83
17.63
16.83
17.58
234,196
+0.64(+3.80%)
May 16, 2014
16.96
17.01
16.79
16.94
226,779
-0.05(-0.28%)
May 15, 2014
17.22
17.22
16.59
16.99
398,261
-0.35(-2.02%)
May 14, 2014
17.91
17.91
17.33
17.34
363,111
-0.57(-3.18%)
May 13, 2014
18.35
18.35
17.85
17.91
272,579
-0.39(-2.12%)
May 12, 2014
17.90
18.46
17.81
18.29
466,439
+0.44(+2.44%)
May 09, 2014
18.12
18.19
17.78
17.86
312,961
-0.34(-1.87%)
May 08, 2014
18.64
18.78
18.07
18.20
231,748
-0.46(-2.49%)
May 07, 2014
18.45
18.70
18.23
18.66
280,008
+0.30(+1.65%)
May 06, 2014
18.71
18.76
18.21
18.36
189,766
-0.37(-1.97%)
May 05, 2014
18.63
18.74
18.33
18.73
199,430
-0.03(-0.15%)
May 02, 2014
18.45
19.00
18.45
18.76
497,684
+0.53(+2.91%)
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
.