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 (%)
Nov 30, 2012
8.517
8.602
8.441
8.470
302,935
-0.05(-0.56%)
Nov 29, 2012
8.811
8.811
8.498
8.517
273,002
-0.22(-2.49%)
Nov 28, 2012
8.327
8.780
8.327
8.735
491,667
+0.35(+4.18%)
Nov 27, 2012
8.498
8.574
8.375
8.384
182,166
-0.13(-1.56%)
Nov 26, 2012
8.138
8.517
8.119
8.517
387,719
+0.38(+4.66%)
Nov 23, 2012
8.147
8.204
8.062
8.138
137,324
+0.03(+0.35%)
Nov 21, 2012
8.081
8.147
7.996
8.110
276,669
+0.05(+0.59%)
Nov 20, 2012
8.015
8.091
7.958
8.062
218,610
+0.01(+0.12%)
Nov 19, 2012
7.920
8.119
7.892
8.053
331,788
+0.26(+3.28%)
Nov 16, 2012
7.769
7.854
7.702
7.797
385,124
+0.02(+0.24%)
Nov 15, 2012
7.532
7.911
7.465
7.778
468,991
+0.23(+3.01%)
Nov 14, 2012
7.598
7.645
7.527
7.551
373,486
-0.02(-0.25%)
Nov 13, 2012
7.513
7.636
7.503
7.570
270,208
-0.02(-0.25%)
Nov 12, 2012
7.484
7.693
7.418
7.589
297,876
+0.14(+1.91%)
Nov 09, 2012
7.399
7.598
7.399
7.446
185,397
+0.01(+0.13%)
Nov 08, 2012
7.579
7.655
7.437
7.437
205,300
-0.13(-1.75%)
Nov 07, 2012
7.598
7.655
7.494
7.570
294,402
-0.13(-1.72%)
Nov 06, 2012
7.721
7.816
7.598
7.702
268,168
+0.10(+1.37%)
Nov 05, 2012
7.456
7.750
7.456
7.598
337,105
+0.14(+1.91%)
Nov 02, 2012
7.806
7.806
7.342
7.456
487,954
-0.27(-3.44%)
Nov 01, 2012
7.977
8.053
7.674
7.721
708,514
-0.27(-3.44%)
Oct 31, 2012
7.854
8.062
7.750
7.996
276,654
+0.17(+2.18%)
Oct 26, 2012
7.844
7.825
7.825
7.825
58,266
-0.03(-0.36%)
Oct 25, 2012
7.882
7.949
7.787
7.854
97,616
+0.01(+0.12%)
Oct 24, 2012
7.911
7.949
7.787
7.844
81,047
-0.06(-0.72%)
Oct 23, 2012
7.835
7.901
7.806
7.901
84,597
-0.09(-1.07%)
Oct 19, 2012
8.110
8.119
7.901
7.986
173,177
-0.15(-1.86%)
Oct 18, 2012
8.356
8.394
8.124
8.138
176,430
-0.23(-2.72%)
Oct 17, 2012
8.138
8.365
8.119
8.365
156,554
+0.22(+2.67%)
Oct 16, 2012
8.081
8.176
8.081
8.147
161,195
+0.09(+1.18%)
Oct 15, 2012
8.034
8.091
7.958
8.053
190,752
+0.04(+0.47%)
Oct 12, 2012
8.147
8.185
7.977
8.015
196,327
-0.17(-2.08%)
Oct 11, 2012
8.242
8.299
8.147
8.185
159,398
+0.04(+0.47%)
Oct 10, 2012
8.110
8.242
8.081
8.147
242,123
+0.04(+0.47%)
Oct 09, 2012
8.337
8.384
8.100
8.110
265,374
-0.25(-2.95%)
Oct 08, 2012
8.489
8.489
8.333
8.356
180,303
+0.01(+0.11%)
Oct 05, 2012
8.413
8.526
8.290
8.346
118,781
-0.01(-0.11%)
Oct 04, 2012
8.252
8.413
8.204
8.356
125,873
+0.13(+1.61%)
Oct 03, 2012
8.290
8.309
8.162
8.223
178,752
-0.06(-0.69%)
Oct 02, 2012
8.365
8.365
8.252
8.280
165,422
-0.03(-0.34%)
Oct 01, 2012
8.290
8.441
8.252
8.309
171,575
+0.07(+0.80%)
Sep 28, 2012
8.346
8.375
8.233
8.242
172,980
-0.16(-1.92%)
Sep 27, 2012
8.413
8.489
8.347
8.403
230,870
+0.06(+0.68%)
Sep 26, 2012
8.394
8.441
8.290
8.346
179,469
-0.05(-0.56%)
Sep 25, 2012
8.640
8.687
8.356
8.394
374,130
-0.24(-2.74%)
Sep 24, 2012
8.583
8.716
8.526
8.631
178,752
-0.01(-0.11%)
Sep 21, 2012
8.725
8.725
8.583
8.640
324,757
+0.06(+0.66%)
Sep 20, 2012
8.526
8.659
8.403
8.583
271,610
-0.03(-0.33%)
Sep 19, 2012
8.687
8.735
8.555
8.612
154,385
-0.06(-0.66%)
Sep 18, 2012
8.555
8.725
8.479
8.669
457,651
+0.10(+1.22%)
Sep 17, 2012
8.583
8.602
8.479
8.564
198,483
-0.03(-0.33%)
Sep 14, 2012
8.517
8.640
8.479
8.593
221,067
+0.11(+1.34%)
Sep 13, 2012
8.394
8.564
8.261
8.479
265,848
+0.10(+1.24%)
Sep 12, 2012
8.422
8.451
8.264
8.375
173,621
-0.06(-0.67%)
Sep 11, 2012
8.375
8.602
8.337
8.432
234,855
+0.09(+1.14%)
Sep 10, 2012
8.593
8.650
8.327
8.337
241,413
-0.30(-3.51%)
Sep 07, 2012
8.346
8.650
8.309
8.640
149,723
+0.34(+4.11%)
Sep 06, 2012
8.091
8.327
8.053
8.299
256,338
+0.28(+3.55%)
Sep 05, 2012
7.996
8.091
7.911
8.015
252,128
+0.05(+0.59%)
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
.