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, 2015
17.83
19.51
17.19
19.33
1,116,190
+1.89(+10.84%)
Jul 30, 2015
19.80
19.80
16.94
17.44
1,575,231
-5.36(-23.50%)
Jul 29, 2015
22.28
23.13
22.20
22.79
337,483
+0.56(+2.52%)
Jul 28, 2015
22.63
22.70
22.19
22.23
208,622
-0.29(-1.31%)
Jul 27, 2015
22.52
22.74
22.25
22.53
221,797
-0.26(-1.13%)
Jul 24, 2015
23.20
23.27
22.75
22.78
212,770
-0.40(-1.72%)
Jul 23, 2015
23.77
23.93
22.95
23.18
260,288
-0.46(-1.93%)
Jul 22, 2015
23.59
23.67
23.30
23.64
282,549
+0.07(+0.28%)
Jul 21, 2015
23.66
23.87
23.36
23.57
248,421
-0.09(-0.40%)
Jul 20, 2015
24.03
24.03
23.27
23.67
248,053
-0.22(-0.91%)
Jul 17, 2015
24.21
24.34
23.69
23.88
243,480
-0.30(-1.26%)
Jul 16, 2015
25.27
25.33
24.14
24.19
567,829
-1.06(-4.21%)
Jul 15, 2015
25.67
25.75
24.93
25.25
451,842
-0.43(-1.66%)
Jul 14, 2015
25.04
25.76
25.00
25.68
353,581
+0.59(+2.35%)
Jul 13, 2015
24.95
25.20
24.86
25.09
275,289
+0.38(+1.54%)
Jul 10, 2015
24.85
24.85
24.25
24.71
603,014
+0.64(+2.64%)
Jul 09, 2015
24.17
24.35
23.98
24.07
589,170
+0.20(+0.84%)
Jul 08, 2015
23.81
23.98
23.74
23.87
510,056
-0.19(-0.79%)
Jul 07, 2015
23.83
24.12
23.67
24.06
395,573
+0.17(+0.72%)
Jul 06, 2015
23.43
23.94
23.29
23.89
241,192
+0.19(+0.80%)
Jul 02, 2015
23.96
23.70
23.70
23.70
504,698
-0.18(-0.76%)
Jul 01, 2015
23.88
24.25
23.79
23.88
449,303
+0.33(+1.41%)
Jun 30, 2015
23.75
23.84
23.31
23.55
558,319
+0.00(+0.00%)
Jun 29, 2015
23.60
23.78
23.42
23.55
561,396
-0.35(-1.47%)
Jun 26, 2015
23.86
24.12
23.62
23.90
662,533
+0.07(+0.28%)
Jun 25, 2015
24.14
24.22
23.77
23.84
231,464
-0.22(-0.91%)
Jun 24, 2015
23.90
24.14
23.68
24.06
396,770
+0.06(+0.24%)
Jun 23, 2015
23.87
24.14
23.67
24.00
231,286
+0.17(+0.72%)
Jun 22, 2015
23.64
24.27
23.41
23.83
412,467
+0.45(+1.91%)
Jun 19, 2015
23.95
24.07
23.31
23.38
769,814
-0.58(-2.42%)
Jun 18, 2015
24.06
24.06
23.68
23.96
282,495
+0.01(+0.04%)
Jun 17, 2015
24.55
24.55
23.94
23.95
303,618
-0.69(-2.81%)
Jun 16, 2015
24.50
24.80
24.40
24.64
265,888
-0.01(-0.04%)
Jun 15, 2015
24.78
24.93
24.49
24.65
302,314
-0.32(-1.29%)
Jun 12, 2015
25.08
25.22
24.89
24.98
148,577
-0.15(-0.60%)
Jun 11, 2015
25.06
25.33
25.00
25.13
273,831
+0.07(+0.27%)
Jun 10, 2015
25.35
25.50
25.02
25.06
393,132
-0.04(-0.15%)
Jun 09, 2015
26.32
26.32
24.53
25.10
735,100
-1.28(-4.86%)
Jun 08, 2015
26.11
26.59
26.02
26.38
394,352
+0.32(+1.24%)
Jun 05, 2015
25.96
26.10
25.66
26.06
400,481
+0.14(+0.55%)
Jun 04, 2015
25.66
26.03
25.66
25.92
248,477
+0.12(+0.48%)
Jun 03, 2015
26.30
26.38
25.70
25.79
495,903
-0.36(-1.38%)
Jun 02, 2015
26.03
26.56
25.89
26.15
316,549
+0.03(+0.11%)
Jun 01, 2015
25.90
26.22
25.39
26.13
253,780
+0.62(+2.42%)
May 29, 2015
26.21
26.30
25.34
25.51
384,600
-0.70(-2.68%)
May 28, 2015
26.47
26.73
26.06
26.21
388,731
-0.35(-1.32%)
May 27, 2015
26.52
26.71
26.03
26.56
249,686
+0.14(+0.54%)
May 26, 2015
26.35
26.72
26.04
26.42
360,931
-0.05(-0.18%)
May 22, 2015
26.78
26.47
26.47
26.47
277,779
-0.30(-1.14%)
May 21, 2015
27.10
27.36
26.57
26.77
367,986
-0.46(-1.67%)
May 20, 2015
27.32
27.56
27.10
27.23
346,261
-0.12(-0.45%)
May 19, 2015
27.48
27.66
27.26
27.35
153,500
-0.13(-0.48%)
May 18, 2015
27.28
27.60
27.13
27.48
231,634
+0.26(+0.94%)
May 15, 2015
27.84
27.92
27.00
27.23
222,171
-0.62(-2.22%)
May 14, 2015
27.49
28.03
27.40
27.84
284,659
+0.41(+1.49%)
May 13, 2015
27.49
27.67
27.33
27.44
422,696
+0.01(+0.03%)
May 12, 2015
28.13
28.18
27.33
27.43
306,548
-0.70(-2.49%)
May 11, 2015
27.89
28.31
27.89
28.13
407,263
+0.24(+0.85%)
May 08, 2015
27.86
28.05
27.54
27.89
224,424
+0.18(+0.65%)
May 07, 2015
27.28
27.98
27.14
27.71
296,438
+0.38(+1.39%)
May 06, 2015
27.23
27.43
27.04
27.33
239,014
+0.22(+0.80%)
May 05, 2015
27.69
27.87
27.05
27.11
274,886
-0.73(-2.62%)
May 04, 2015
27.64
28.09
27.51
27.84
336,173
+0.36(+1.31%)
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
.