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 29, 2005
24.35
24.53
24.17
24.27
433,511
+0.24(+0.99%)
Jul 28, 2005
24.16
24.39
23.82
24.04
476,894
+0.11(+0.48%)
Jul 27, 2005
24.08
24.09
23.42
23.92
399,734
-0.16(-0.67%)
Jul 26, 2005
23.90
24.15
23.64
24.08
410,923
+0.19(+0.79%)
Jul 25, 2005
23.99
24.09
23.83
23.89
348,540
-0.09(-0.36%)
Jul 22, 2005
23.87
24.04
23.51
23.98
306,741
+0.18(+0.76%)
Jul 21, 2005
24.30
24.30
23.73
23.80
405,434
-0.50(-2.07%)
Jul 20, 2005
24.18
24.37
24.04
24.30
323,629
+0.03(+0.12%)
Jul 19, 2005
24.35
24.54
24.22
24.27
363,423
+0.04(+0.16%)
Jul 18, 2005
23.96
24.40
23.96
24.23
481,539
+0.27(+1.11%)
Jul 15, 2005
25.11
25.11
23.75
23.97
1,309,613
+0.76(+3.27%)
Jul 14, 2005
22.83
23.47
22.83
23.21
732,125
+0.74(+3.29%)
Jul 13, 2005
22.45
22.97
21.73
22.47
871,562
+0.50(+2.29%)
Jul 12, 2005
20.93
22.13
20.84
21.97
645,781
+1.09(+5.22%)
Jul 11, 2005
20.58
21.32
20.58
20.88
604,932
+0.47(+2.32%)
Jul 08, 2005
20.07
20.45
19.89
20.41
238,341
+0.32(+1.60%)
Jul 07, 2005
19.75
20.19
19.70
20.08
278,030
+0.09(+0.47%)
Jul 06, 2005
20.08
20.18
19.89
19.99
132,259
-0.09(-0.47%)
Jul 05, 2005
19.71
20.26
19.69
20.08
307,902
+0.38(+1.92%)
Jul 01, 2005
19.89
20.11
19.39
19.71
293,018
-0.21(-1.05%)
Jun 30, 2005
19.94
20.07
19.85
19.91
210,264
+0.05(+0.24%)
Jun 29, 2005
19.87
19.90
19.66
19.87
200,975
+0.02(+0.10%)
Jun 28, 2005
19.57
19.90
19.57
19.85
222,191
+0.42(+2.15%)
Jun 27, 2005
19.54
19.54
19.06
19.43
293,546
-0.13(-0.68%)
Jun 24, 2005
19.61
19.68
19.39
19.56
473,833
-0.05(-0.24%)
Jun 23, 2005
19.98
20.01
19.60
19.61
292,913
-0.37(-1.85%)
Jun 22, 2005
19.99
20.02
19.89
19.98
273,385
-0.01(-0.05%)
Jun 21, 2005
20.05
20.08
19.89
19.99
162,553
-0.06(-0.28%)
Jun 20, 2005
20.14
20.26
20.00
20.05
278,769
-0.09(-0.42%)
Jun 17, 2005
20.53
20.58
19.89
20.13
388,967
-0.25(-1.21%)
Jun 16, 2005
20.34
20.38
20.13
20.38
285,524
+0.23(+1.13%)
Jun 15, 2005
19.87
20.18
19.69
20.15
420,317
+0.28(+1.43%)
Jun 14, 2005
19.26
19.87
19.23
19.87
373,345
+0.57(+2.95%)
Jun 13, 2005
19.16
19.35
19.12
19.30
287,952
+0.13(+0.69%)
Jun 10, 2005
19.24
19.36
18.93
19.17
429,184
-0.20(-1.03%)
Jun 09, 2005
18.47
19.63
18.47
19.36
620,132
+0.88(+4.77%)
Jun 08, 2005
18.20
18.59
18.17
18.48
255,547
+0.29(+1.61%)
Jun 07, 2005
18.27
18.51
18.12
18.19
332,918
-0.04(-0.21%)
Jun 06, 2005
18.50
18.54
18.22
18.23
415,989
-0.28(-1.54%)
Jun 03, 2005
18.81
18.94
18.42
18.51
225,464
-0.33(-1.76%)
Jun 02, 2005
18.81
18.99
18.68
18.84
195,381
+0.04(+0.20%)
Jun 01, 2005
18.71
19.24
18.63
18.81
480,166
+0.10(+0.56%)
May 31, 2005
18.21
18.74
18.21
18.70
361,312
+0.45(+2.49%)
May 27, 2005
18.27
18.43
18.14
18.25
158,014
-0.08(-0.41%)
May 26, 2005
18.10
18.41
18.10
18.32
172,370
+0.26(+1.42%)
May 25, 2005
18.20
18.27
17.97
18.07
324,474
-0.14(-0.78%)
May 24, 2005
18.14
18.33
18.00
18.21
246,469
+0.05(+0.26%)
May 23, 2005
18.07
18.32
17.93
18.16
263,147
+0.11(+0.63%)
May 20, 2005
18.04
18.09
17.75
18.05
128,881
+0.02(+0.11%)
May 19, 2005
17.96
18.08
17.76
18.03
212,797
+0.08(+0.42%)
May 18, 2005
17.91
18.13
17.74
17.95
251,536
+0.11(+0.64%)
May 17, 2005
17.90
17.91
17.56
17.84
179,864
-0.10(-0.58%)
May 16, 2005
17.44
17.96
17.44
17.94
257,341
+0.47(+2.71%)
May 13, 2005
17.43
17.75
17.29
17.47
286,791
-0.01(-0.05%)
May 12, 2005
17.76
17.94
17.48
17.48
274,019
-0.24(-1.34%)
May 11, 2005
17.62
17.89
17.36
17.72
308,007
+0.06(+0.32%)
May 10, 2005
18.19
18.19
17.56
17.66
391,817
-0.53(-2.92%)
May 09, 2005
17.86
18.19
17.85
18.19
385,590
+0.35(+1.97%)
May 06, 2005
17.93
18.10
17.83
17.84
254,491
-0.06(-0.32%)
May 05, 2005
18.00
18.14
17.63
17.90
415,039
-0.19(-1.05%)
May 04, 2005
17.92
18.14
17.82
18.09
400,367
+0.17(+0.95%)
May 03, 2005
17.95
18.14
17.76
17.91
438,367
+0.08(+0.42%)
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
.