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, 2003
13.31
13.59
13.08
13.54
459,478
+0.31(+2.36%)
Apr 29, 2003
13.36
13.56
13.05
13.23
402,373
-0.04(-0.29%)
Apr 28, 2003
12.60
13.36
12.60
13.26
673,542
+0.62(+4.87%)
Apr 25, 2003
12.79
12.84
12.45
12.65
384,112
-0.32(-2.48%)
Apr 24, 2003
12.61
13.26
12.60
12.97
745,108
+0.36(+2.85%)
Apr 23, 2003
12.65
12.65
12.31
12.61
512,677
-0.11(-0.89%)
Apr 22, 2003
12.32
12.79
12.14
12.72
548,882
+0.39(+3.15%)
Apr 21, 2003
12.46
12.53
12.20
12.33
248,052
-0.09(-0.76%)
Apr 17, 2003
12.29
12.45
12.13
12.43
359,940
+0.13(+1.08%)
Apr 16, 2003
13.08
13.08
12.15
12.30
374,823
-0.31(-2.48%)
Apr 15, 2003
12.41
12.65
12.24
12.61
487,977
+0.26(+2.07%)
Apr 14, 2003
12.23
12.36
12.13
12.35
275,919
+0.13(+1.08%)
Apr 11, 2003
12.22
12.39
12.08
12.22
618,337
+0.09(+0.70%)
Apr 10, 2003
11.99
12.15
11.65
12.14
626,570
+0.14(+1.18%)
Apr 09, 2003
12.08
12.27
11.98
11.99
366,062
-0.06(-0.47%)
Apr 08, 2003
12.27
12.28
11.97
12.05
701,831
-0.27(-2.15%)
Apr 07, 2003
13.26
13.36
12.10
12.32
2,016,722
-1.49(-10.78%)
Apr 04, 2003
13.83
14.11
13.63
13.80
277,713
+0.18(+1.32%)
Apr 03, 2003
14.12
14.16
13.56
13.62
362,579
-0.46(-3.30%)
Apr 02, 2003
13.74
14.26
12.98
14.09
833,246
+1.11(+8.54%)
Apr 01, 2003
12.79
13.41
12.08
12.98
1,070,638
-0.26(-1.93%)
Mar 31, 2003
13.74
13.74
13.23
13.23
593,004
-0.67(-4.84%)
Mar 28, 2003
13.75
14.09
13.56
13.91
237,708
+0.12(+0.89%)
Mar 27, 2003
14.03
14.05
13.59
13.78
525,977
-0.48(-3.39%)
Mar 26, 2003
14.08
14.45
13.88
14.27
431,717
+0.09(+0.67%)
Mar 25, 2003
13.78
14.32
13.73
14.17
339,251
+0.29(+2.12%)
Mar 24, 2003
14.68
14.68
13.86
13.88
738,352
-0.99(-6.69%)
Mar 21, 2003
14.40
15.03
14.20
14.87
1,328,296
+0.57(+3.97%)
Mar 20, 2003
13.91
14.38
13.42
14.31
705,208
+0.30(+2.16%)
Mar 19, 2003
14.22
14.41
13.89
14.00
855,412
-0.21(-1.47%)
Mar 18, 2003
12.53
14.64
12.51
14.21
2,555,471
+1.89(+15.38%)
Mar 17, 2003
11.46
12.41
11.43
12.32
624,459
+0.82(+7.17%)
Mar 14, 2003
11.37
11.66
11.27
11.49
1,028,944
+0.12(+1.08%)
Mar 13, 2003
10.77
11.37
10.73
11.37
835,146
+0.82(+7.82%)
Mar 12, 2003
10.39
10.57
10.31
10.54
984,927
+0.07(+0.63%)
Mar 11, 2003
10.75
10.95
10.47
10.48
721,675
-0.18(-1.69%)
Mar 10, 2003
11.04
11.08
10.64
10.66
895,206
-0.62(-5.46%)
Mar 07, 2003
11.12
11.29
11.02
11.27
443,117
+0.06(+0.51%)
Mar 06, 2003
11.42
11.51
11.18
11.22
525,449
-0.29(-2.55%)
Mar 05, 2003
11.56
11.56
11.35
11.51
417,678
-0.09(-0.73%)
Mar 04, 2003
11.80
11.83
11.53
11.60
372,184
-0.20(-1.69%)
Mar 03, 2003
12.02
12.13
11.79
11.79
474,572
-0.13(-1.11%)
Feb 28, 2003
11.94
12.18
11.87
11.93
305,896
+0.08(+0.64%)
Feb 27, 2003
11.75
11.98
11.62
11.85
600,393
-0.06(-0.48%)
Feb 26, 2003
12.39
12.40
11.75
11.91
398,045
-0.48(-3.90%)
Feb 25, 2003
12.22
12.41
11.78
12.39
662,459
+0.17(+1.40%)
Feb 24, 2003
12.41
12.51
12.14
12.22
463,700
-0.30(-2.42%)
Feb 21, 2003
12.54
12.70
12.35
12.52
457,367
-0.02(-0.15%)
Feb 20, 2003
12.84
12.92
12.54
12.54
512,888
-0.29(-2.29%)
Feb 19, 2003
12.51
13.26
12.51
12.84
527,983
+0.51(+4.15%)
Feb 18, 2003
12.49
12.92
12.08
12.33
1,693,725
-0.16(-1.29%)
Feb 14, 2003
13.23
13.23
12.47
12.49
2,005,005
-0.73(-5.52%)
Feb 13, 2003
13.97
13.97
12.88
13.22
1,985,794
-0.75(-5.36%)
Feb 12, 2003
14.54
14.61
13.90
13.96
1,001,816
-0.58(-3.97%)
Feb 11, 2003
15.10
15.10
14.21
14.54
1,841,501
-0.56(-3.70%)
Feb 10, 2003
15.33
15.57
14.97
15.10
582,660
-0.46(-2.98%)
Feb 07, 2003
15.77
15.98
15.44
15.57
376,301
-0.06(-0.36%)
Feb 06, 2003
15.94
16.03
15.44
15.62
430,767
-0.35(-2.19%)
Feb 05, 2003
16.25
16.56
15.92
15.97
549,410
-0.13(-0.82%)
Feb 04, 2003
16.21
16.30
16.02
16.11
618,654
-0.10(-0.64%)
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
.