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 (%)
Apr 30, 2018
20.17
20.35
20.00
20.00
108,012
-0.08(-0.39%)
Apr 27, 2018
20.40
20.50
20.05
20.08
118,494
-0.35(-1.69%)
Apr 26, 2018
20.45
20.51
20.20
20.43
136,108
-0.02(-0.10%)
Apr 25, 2018
20.53
20.60
20.26
20.45
157,457
-0.10(-0.48%)
Apr 24, 2018
20.60
20.72
20.31
20.54
126,096
+0.08(+0.39%)
Apr 23, 2018
20.68
20.97
20.39
20.47
267,839
-0.23(-1.10%)
Apr 20, 2018
20.70
20.93
20.65
20.69
134,020
-0.01(-0.05%)
Apr 19, 2018
20.40
20.77
20.36
20.70
167,267
+0.33(+1.60%)
Apr 18, 2018
20.34
20.69
20.28
20.38
157,843
+0.08(+0.39%)
Apr 17, 2018
20.07
20.43
19.96
20.30
160,273
+0.40(+1.99%)
Apr 16, 2018
19.88
20.10
19.83
19.90
218,111
+0.13(+0.65%)
Apr 13, 2018
19.92
19.97
19.72
19.77
248,835
-0.02(-0.10%)
Apr 12, 2018
19.61
19.89
19.52
19.79
114,333
+0.28(+1.42%)
Apr 11, 2018
19.52
19.69
19.45
19.52
255,814
-0.11(-0.55%)
Apr 10, 2018
20.06
20.08
19.57
19.62
191,589
-0.22(-1.10%)
Apr 09, 2018
19.86
20.12
19.65
19.84
245,396
+0.20(+1.01%)
Apr 06, 2018
19.73
20.01
19.39
19.64
149,698
-0.34(-1.68%)
Apr 05, 2018
20.08
20.08
19.78
19.98
96,354
+0.06(+0.30%)
Apr 04, 2018
19.09
20.03
19.05
19.92
396,933
+0.63(+3.28%)
Apr 03, 2018
19.12
19.46
19.02
19.29
141,391
+0.28(+1.46%)
Apr 02, 2018
19.48
19.59
18.89
19.01
212,692
-0.51(-2.63%)
Mar 29, 2018
19.53
19.53
19.53
0
+0.15(+0.77%)
Mar 28, 2018
19.07
19.42
18.94
19.38
257,766
+0.27(+1.40%)
Mar 27, 2018
19.51
19.61
18.99
19.11
157,936
-0.38(-1.93%)
Mar 26, 2018
19.43
19.53
19.14
19.49
177,065
+0.37(+1.91%)
Mar 23, 2018
19.61
19.81
19.11
19.12
422,316
-0.48(-2.47%)
Mar 22, 2018
19.70
20.05
19.60
19.60
169,431
-0.28(-1.39%)
Mar 21, 2018
19.97
20.13
19.81
19.88
83,360
-0.12(-0.59%)
Mar 20, 2018
20.24
20.27
19.92
20.00
99,768
-0.14(-0.69%)
Mar 19, 2018
20.17
20.30
19.81
20.14
137,301
-0.09(-0.44%)
Mar 16, 2018
19.87
20.28
19.87
20.23
420,585
+0.39(+1.94%)
Mar 15, 2018
19.89
19.96
19.75
19.84
232,047
+0.00(+0.00%)
Mar 14, 2018
20.28
20.28
19.81
19.84
154,003
-0.33(-1.62%)
Mar 13, 2018
20.44
20.49
20.10
20.17
149,878
-0.24(-1.16%)
Mar 12, 2018
20.62
20.73
20.28
20.41
184,299
-0.17(-0.82%)
Mar 09, 2018
20.18
20.64
19.99
20.57
293,461
+0.52(+2.61%)
Mar 08, 2018
20.02
20.05
19.64
20.05
204,843
+0.07(+0.35%)
Mar 07, 2018
19.93
19.98
242,175
-0.43(-2.08%)
Mar 06, 2018
20.42
20.45
20.12
20.41
111,536
+0.04(+0.19%)
Mar 05, 2018
19.82
20.43
19.78
20.37
236,735
+0.51(+2.59%)
Mar 02, 2018
19.83
19.99
19.45
19.85
350,032
+0.39(+1.98%)
Mar 01, 2018
19.59
19.72
19.31
19.47
249,274
-0.14(-0.71%)
Feb 28, 2018
19.88
20.00
19.60
19.60
406,206
-0.16(-0.80%)
Feb 27, 2018
19.73
20.00
19.73
19.76
343,037
+0.00(+0.00%)
Feb 26, 2018
19.55
19.86
19.40
19.76
277,219
+0.31(+1.58%)
Feb 23, 2018
19.46
19.62
19.32
19.46
129,469
+0.02(+0.10%)
Feb 22, 2018
19.42
19.44
97,397
-0.27(-1.35%)
Feb 21, 2018
19.55
19.94
19.55
19.70
192,865
+0.19(+0.96%)
Feb 20, 2018
20.03
20.23
19.46
19.52
191,570
-0.63(-3.13%)
Feb 16, 2018
20.15
20.15
20.15
0
+0.64(+3.28%)
Feb 15, 2018
19.64
19.69
19.32
19.51
193,011
-0.04(-0.20%)
Feb 14, 2018
19.15
19.57
19.15
19.55
182,325
+0.21(+1.07%)
Feb 13, 2018
19.17
19.37
19.09
19.34
138,262
+0.05(+0.26%)
Feb 12, 2018
19.60
19.63
19.15
19.29
250,151
-0.24(-1.21%)
Feb 09, 2018
19.37
19.70
18.97
19.53
315,403
+0.43(+2.27%)
Feb 08, 2018
19.25
19.49
18.93
19.09
533,019
-0.10(-0.51%)
Feb 07, 2018
19.46
19.50
19.15
19.19
325,362
-0.34(-1.72%)
Feb 06, 2018
18.96
19.59
18.74
19.53
437,278
-0.12(-0.60%)
Feb 05, 2018
20.19
20.29
19.39
19.64
201,105
-0.79(-3.86%)
Feb 02, 2018
20.84
21.02
20.43
20.43
247,962
-0.58(-2.77%)
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
.