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, 2017
21.52
21.71
21.30
21.60
147,143
+0.13(+0.59%)
Jul 28, 2017
21.44
21.61
21.39
21.47
85,529
-0.04(-0.18%)
Jul 27, 2017
21.77
21.77
21.31
21.51
102,793
-0.20(-0.90%)
Jul 26, 2017
21.95
21.95
21.67
21.70
108,528
-0.25(-1.16%)
Jul 25, 2017
21.90
22.20
21.85
21.96
217,133
+0.30(+1.40%)
Jul 24, 2017
21.79
21.93
21.62
21.65
88,569
-0.14(-0.63%)
Jul 21, 2017
21.82
21.89
21.59
21.79
113,960
+0.15(+0.68%)
Jul 20, 2017
21.58
21.81
21.55
21.64
60,819
-0.11(-0.49%)
Jul 19, 2017
21.32
21.75
21.24
21.75
94,580
+0.29(+1.37%)
Jul 18, 2017
21.11
21.54
21.11
21.46
148,093
+0.20(+0.92%)
Jul 17, 2017
21.09
21.36
21.05
21.26
105,237
+0.18(+0.84%)
Jul 14, 2017
21.14
21.28
20.75
21.09
87,409
-0.14(-0.65%)
Jul 13, 2017
20.96
21.26
20.92
21.22
107,229
+0.25(+1.21%)
Jul 12, 2017
20.77
21.19
20.77
20.97
146,384
+0.23(+1.13%)
Jul 11, 2017
20.39
20.84
20.30
20.73
147,640
+0.10(+0.47%)
Jul 10, 2017
20.58
20.77
20.38
20.64
80,320
-0.11(-0.52%)
Jul 07, 2017
20.59
21.03
20.59
20.74
55,283
-0.13(-0.61%)
Jul 06, 2017
20.86
20.97
20.68
20.87
80,967
-0.08(-0.37%)
Jul 05, 2017
21.13
21.13
20.87
20.95
66,223
-0.17(-0.79%)
Jul 03, 2017
20.94
21.22
20.81
21.12
42,077
+0.33(+1.60%)
Jun 30, 2017
21.07
21.10
20.73
20.78
86,947
-0.17(-0.79%)
Jun 29, 2017
21.38
21.38
20.70
20.95
111,338
-0.22(-1.02%)
Jun 28, 2017
21.14
21.30
21.11
21.16
89,933
+0.12(+0.56%)
Jun 27, 2017
20.81
21.28
20.75
21.05
123,504
+0.23(+1.13%)
Jun 26, 2017
20.69
21.16
20.69
20.81
180,622
+0.20(+0.95%)
Jun 23, 2017
20.89
20.96
20.57
20.62
176,059
-0.20(-0.94%)
Jun 22, 2017
20.67
20.98
20.48
20.81
130,218
+0.17(+0.81%)
Jun 21, 2017
20.91
20.91
20.60
20.65
104,103
-0.19(-0.89%)
Jun 20, 2017
21.11
21.14
20.61
20.83
147,389
-0.45(-2.11%)
Jun 19, 2017
21.24
21.39
20.95
21.28
143,419
+0.10(+0.46%)
Jun 16, 2017
21.18
21.26
20.92
21.18
268,004
-0.23(-1.05%)
Jun 15, 2017
21.31
21.64
21.20
21.41
98,645
-0.12(-0.55%)
Jun 14, 2017
21.80
21.94
21.28
21.53
165,494
-0.25(-1.17%)
Jun 13, 2017
20.91
21.83
20.81
21.78
408,732
+0.90(+4.31%)
Jun 12, 2017
20.41
20.93
20.11
20.88
335,816
+0.58(+2.84%)
Jun 09, 2017
19.82
20.39
19.77
20.30
445,536
+0.59(+2.98%)
Jun 08, 2017
19.86
20.13
19.57
19.72
384,115
-0.10(-0.49%)
Jun 07, 2017
19.97
20.10
19.80
19.81
115,024
-0.16(-0.78%)
Jun 06, 2017
19.91
20.11
19.73
19.97
108,167
-0.11(-0.54%)
Jun 05, 2017
19.98
20.21
19.92
20.08
98,426
+0.14(+0.69%)
Jun 02, 2017
19.85
20.24
19.83
19.94
106,462
+0.02(+0.10%)
Jun 01, 2017
19.53
19.95
19.46
19.92
117,666
+0.42(+2.16%)
May 31, 2017
19.58
19.62
19.37
19.50
166,905
-0.04(-0.20%)
May 30, 2017
19.45
19.59
19.18
19.54
116,546
-0.01(-0.05%)
May 26, 2017
19.61
19.67
19.47
19.55
78,546
-0.12(-0.60%)
May 25, 2017
19.60
19.72
19.54
19.67
78,473
+0.13(+0.65%)
May 24, 2017
19.77
19.82
19.53
19.54
121,598
-0.26(-1.33%)
May 23, 2017
19.83
19.89
19.46
19.80
140,844
+0.00(+0.00%)
May 22, 2017
19.72
19.98
19.63
19.80
174,145
+0.04(+0.20%)
May 19, 2017
19.74
19.85
19.60
19.76
158,746
-0.06(-0.30%)
May 18, 2017
19.54
20.01
19.46
19.82
152,460
+0.25(+1.30%)
May 17, 2017
19.82
19.70
19.43
19.57
230,505
-0.25(-1.28%)
May 16, 2017
19.92
19.96
19.54
19.82
169,027
-0.09(-0.44%)
May 15, 2017
19.70
19.94
19.65
19.91
97,351
+0.19(+0.99%)
May 12, 2017
19.88
19.89
19.71
19.72
115,270
-0.27(-1.37%)
May 11, 2017
20.05
20.06
19.66
19.99
224,598
-0.16(-0.77%)
May 10, 2017
20.21
20.25
20.04
20.14
191,523
-0.10(-0.48%)
May 09, 2017
19.68
20.42
19.68
20.24
180,744
+0.58(+2.93%)
May 08, 2017
19.85
19.94
19.60
19.67
136,500
-0.02(-0.10%)
May 05, 2017
20.29
20.44
19.61
19.69
143,674
-0.50(-2.46%)
May 04, 2017
19.79
20.20
19.66
20.18
103,028
+0.48(+2.42%)
May 03, 2017
19.32
20.36
19.32
19.71
205,634
+0.35(+1.81%)
May 02, 2017
19.20
19.38
19.10
19.36
200,028
+0.20(+1.02%)
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
.