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, 2009
20.92
21.20
20.79
21.17
426,505
+0.24(+1.13%)
Jul 30, 2009
20.08
22.09
19.89
20.94
1,281,314
+2.07(+10.94%)
Jul 29, 2009
18.80
19.09
18.69
18.87
537,214
+0.00(+0.00%)
Jul 28, 2009
18.78
19.08
18.71
18.87
272,317
+0.08(+0.40%)
Jul 27, 2009
18.67
18.95
18.49
18.80
285,869
-0.04(-0.20%)
Jul 24, 2009
18.47
18.92
18.36
18.83
1,837
+0.09(+0.45%)
Jul 23, 2009
18.08
18.84
18.08
18.75
310,886
+0.56(+3.07%)
Jul 22, 2009
17.86
18.30
17.86
18.19
226,028
+0.18(+1.00%)
Jul 21, 2009
18.25
18.39
17.79
18.01
309,961
-0.08(-0.42%)
Jul 20, 2009
18.09
18.20
17.76
18.09
470,772
+0.09(+0.53%)
Jul 17, 2009
18.15
18.26
17.88
17.99
357,196
-0.03(-0.16%)
Jul 16, 2009
17.98
18.12
17.72
18.02
477,844
+0.05(+0.26%)
Jul 15, 2009
18.18
18.19
17.83
17.97
776,141
-0.15(-0.84%)
Jul 14, 2009
18.25
18.40
17.76
18.12
489,033
-0.20(-1.09%)
Jul 13, 2009
17.71
18.32
17.71
18.32
530,086
+1.01(+5.86%)
Jul 10, 2009
17.11
17.46
16.93
17.31
378,926
+0.15(+0.88%)
Jul 09, 2009
18.11
18.12
17.01
17.16
957,218
-0.48(-2.74%)
Jul 08, 2009
18.52
18.56
17.33
17.64
825,655
-0.83(-4.51%)
Jul 07, 2009
18.40
18.74
18.26
18.47
549,109
+0.18(+0.98%)
Jul 06, 2009
18.73
18.94
18.16
18.29
547,348
-0.34(-1.83%)
Jul 02, 2009
18.93
19.17
18.63
18.63
292,386
-0.46(-2.43%)
Jul 01, 2009
19.52
19.68
19.01
19.10
359,436
-0.22(-1.13%)
Jun 30, 2009
19.32
19.50
19.04
19.32
382,169
-0.12(-0.63%)
Jun 29, 2009
19.07
19.53
18.88
19.44
383,793
+0.41(+2.14%)
Jun 26, 2009
18.47
19.12
18.45
19.03
1,031,701
+0.56(+3.03%)
Jun 25, 2009
18.46
18.63
18.27
18.47
328,868
+0.42(+2.31%)
Jun 24, 2009
17.97
18.26
17.86
18.06
435,582
+0.21(+1.17%)
Jun 23, 2009
17.48
18.03
17.48
17.85
432,112
+0.50(+2.89%)
Jun 22, 2009
18.37
18.45
17.34
17.35
685,982
-1.03(-5.62%)
Jun 19, 2009
19.65
19.68
17.36
18.38
2,442,458
-0.82(-4.29%)
Jun 18, 2009
19.72
19.92
18.95
19.20
1,541,029
-0.54(-2.74%)
Jun 17, 2009
19.67
20.01
19.29
19.74
371,220
+0.03(+0.14%)
Jun 16, 2009
19.78
20.11
19.60
19.71
285,763
-0.23(-1.14%)
Jun 15, 2009
20.22
20.42
19.71
19.94
359,034
-0.52(-2.55%)
Jun 12, 2009
20.52
20.79
20.19
20.46
325,027
-0.16(-0.78%)
Jun 11, 2009
20.80
21.08
20.51
20.62
388,192
-0.21(-1.00%)
Jun 10, 2009
21.79
21.79
20.74
20.83
378,949
-0.71(-3.30%)
Jun 09, 2009
21.70
21.94
21.42
21.54
418,702
-0.05(-0.22%)
Jun 08, 2009
21.71
21.93
21.47
21.59
660,940
-0.59(-2.65%)
Jun 05, 2009
21.33
22.25
21.02
22.18
885,521
+0.91(+4.28%)
Jun 04, 2009
20.57
21.32
20.48
21.27
405,886
+0.71(+3.46%)
Jun 03, 2009
20.29
20.65
20.10
20.56
539,436
-0.07(-0.36%)
Jun 02, 2009
19.92
20.82
19.55
20.63
857,312
+0.61(+3.06%)
Jun 01, 2009
19.83
20.11
19.71
20.02
522,206
+0.31(+1.59%)
May 29, 2009
19.60
19.71
19.17
19.71
491,753
+0.12(+0.63%)
May 28, 2009
20.00
20.34
19.29
19.58
498,873
-0.27(-1.34%)
May 27, 2009
20.64
20.90
19.83
19.85
498,215
-0.80(-3.85%)
May 26, 2009
19.18
20.65
19.17
20.64
655,180
+1.16(+5.93%)
May 22, 2009
19.43
19.81
19.33
19.49
321,219
+0.07(+0.34%)
May 21, 2009
19.58
20.14
19.10
19.42
714,261
-0.74(-3.67%)
May 20, 2009
20.58
20.69
20.07
20.16
567,565
+0.22(+1.09%)
May 19, 2009
20.39
20.58
19.86
19.94
589,666
-0.45(-2.23%)
May 18, 2009
19.22
20.46
19.03
20.40
892,742
+1.35(+7.11%)
May 15, 2009
19.07
19.42
18.90
19.04
1,021,734
-0.12(-0.64%)
May 14, 2009
18.79
19.26
18.41
19.17
1,542,738
+0.26(+1.35%)
May 13, 2009
19.91
20.53
18.83
18.91
891,113
-1.57(-7.68%)
May 12, 2009
20.82
21.23
20.00
20.48
746,102
-0.11(-0.55%)
May 11, 2009
20.96
21.33
20.30
20.60
551,282
-1.19(-5.48%)
May 08, 2009
21.24
21.94
20.49
21.79
943,510
+0.52(+2.45%)
May 07, 2009
22.30
22.54
21.15
21.27
750,562
-1.04(-4.67%)
May 06, 2009
21.95
22.38
21.48
22.31
718,959
+0.64(+2.97%)
May 05, 2009
22.02
22.15
21.33
21.67
460,478
-0.54(-2.43%)
May 04, 2009
21.56
22.35
21.52
22.21
735,382
+0.85(+3.99%)
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
.