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, 2009
20.85
22.90
20.71
21.58
1,472,551
+0.79(+3.78%)
Apr 29, 2009
20.74
21.07
20.45
20.80
956,152
+0.21(+1.01%)
Apr 28, 2009
19.87
21.06
19.82
20.59
771,719
+0.45(+2.21%)
Apr 27, 2009
20.28
20.67
20.06
20.14
575,789
-0.46(-2.25%)
Apr 24, 2009
20.67
20.86
19.98
20.61
876,468
+0.13(+0.65%)
Apr 23, 2009
20.43
20.68
19.95
20.47
1,078,743
+0.19(+0.93%)
Apr 22, 2009
20.22
21.05
19.20
20.28
706,369
-0.53(-2.55%)
Apr 21, 2009
19.83
20.86
19.64
20.81
634,147
+0.85(+4.27%)
Apr 20, 2009
21.43
21.43
19.89
19.96
946,547
-0.87(-4.18%)
Apr 17, 2009
20.68
21.06
20.49
20.83
1,039,515
+0.21(+1.01%)
Apr 16, 2009
21.06
21.07
20.31
20.62
756,284
-0.25(-1.18%)
Apr 15, 2009
20.26
20.99
20.15
20.87
678,100
+0.46(+2.28%)
Apr 14, 2009
21.15
21.25
20.37
20.41
784,016
-1.00(-4.69%)
Apr 13, 2009
21.20
21.75
20.72
21.41
756,623
+0.22(+1.03%)
Apr 09, 2009
19.95
21.22
19.90
21.19
1,503,209
+1.28(+6.42%)
Apr 08, 2009
23.36
23.68
18.19
19.91
4,289,259
-5.36(-21.21%)
Apr 07, 2009
25.96
26.28
25.27
25.28
743,896
-1.08(-4.10%)
Apr 06, 2009
26.27
26.60
25.80
26.36
563,853
-0.10(-0.39%)
Apr 03, 2009
26.05
26.46
25.90
26.46
722,013
+0.27(+1.05%)
Apr 02, 2009
25.39
26.63
25.32
26.19
780,585
+1.15(+4.58%)
Apr 01, 2009
23.67
25.23
23.48
25.04
936,269
+0.86(+3.57%)
Mar 31, 2009
23.57
24.46
23.06
24.18
592,376
+1.15(+4.98%)
Mar 30, 2009
23.76
23.87
22.95
23.03
643,499
-1.47(-5.99%)
Mar 26, 2009
23.27
24.63
22.87
24.50
688,690
+1.27(+5.46%)
Mar 25, 2009
22.55
23.29
22.15
23.23
719,566
+1.00(+4.52%)
Mar 24, 2009
22.75
23.58
22.18
22.23
732,125
-1.00(-4.32%)
Mar 23, 2009
22.12
23.26
22.06
23.23
901,639
+1.91(+8.98%)
Mar 20, 2009
22.10
22.26
21.26
21.32
783,579
-0.87(-3.93%)
Mar 19, 2009
23.68
23.70
21.79
22.19
1,160,857
-1.21(-5.18%)
Mar 18, 2009
22.89
23.40
22.49
23.40
999,793
+0.24(+1.02%)
Mar 17, 2009
22.01
23.19
21.54
23.16
814,721
+1.25(+5.71%)
Mar 16, 2009
22.20
22.92
21.69
21.91
722,194
-0.17(-0.77%)
Mar 13, 2009
21.27
22.15
20.98
22.08
0
+0.55(+2.55%)
Mar 12, 2009
19.33
21.55
18.81
21.53
802,630
+2.02(+10.34%)
Mar 11, 2009
19.39
19.52
18.61
19.52
764,003
+0.69(+3.67%)
Mar 10, 2009
16.86
18.85
16.59
18.82
955,573
+2.70(+16.74%)
Mar 09, 2009
16.31
16.87
15.92
16.12
856,267
-0.55(-3.30%)
Mar 06, 2009
17.35
17.35
16.04
16.67
0
+0.03(+0.17%)
Mar 05, 2009
17.27
17.75
16.57
16.65
756,880
-1.03(-5.84%)
Mar 04, 2009
17.98
18.10
17.38
17.68
750,796
+0.02(+0.11%)
Mar 02, 2009
18.38
18.70
17.60
17.66
576,853
-0.79(-4.26%)
Feb 27, 2009
18.72
19.35
18.40
18.45
0
-0.68(-3.57%)
Feb 26, 2009
19.15
19.58
18.91
19.13
566,797
-0.08(-0.39%)
Feb 25, 2009
19.08
19.70
18.23
19.20
630,171
-0.11(-0.59%)
Feb 24, 2009
18.62
19.32
17.88
19.32
751,887
+0.86(+4.67%)
Feb 23, 2009
19.85
19.86
18.44
18.45
641,095
-1.29(-6.53%)
Feb 20, 2009
19.28
20.20
18.77
19.74
515,481
+0.01(+0.05%)
Feb 19, 2009
20.25
21.12
19.72
19.73
325,563
-0.56(-2.75%)
Feb 18, 2009
21.73
22.36
20.13
20.29
412,831
-0.44(-2.10%)
Feb 17, 2009
22.11
22.11
20.65
20.73
451,527
-0.73(-3.40%)
Feb 13, 2009
21.60
21.94
21.34
21.46
404,996
-0.25(-1.14%)
Feb 12, 2009
21.27
21.85
20.70
21.70
640,186
+0.02(+0.09%)
Feb 11, 2009
21.23
21.90
20.83
21.69
531,145
+0.63(+3.02%)
Feb 10, 2009
21.79
21.89
20.86
21.05
791,292
-0.86(-3.93%)
Feb 09, 2009
22.41
22.41
21.33
21.91
539,096
-0.30(-1.36%)
Feb 06, 2009
21.64
22.22
21.54
22.22
485,982
+0.70(+3.26%)
Feb 05, 2009
21.19
22.07
21.17
21.52
867,721
+0.04(+0.18%)
Feb 04, 2009
21.34
21.73
20.93
21.48
758,453
+0.28(+1.34%)
Feb 03, 2009
20.52
21.43
19.62
21.19
1,026,346
+0.76(+3.71%)
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
.