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 29, 2016
18.93
19.04
18.64
18.75
158,585
-0.21(-1.11%)
Apr 28, 2016
19.76
19.76
18.76
18.96
245,633
-0.88(-4.45%)
Apr 27, 2016
20.55
20.76
19.78
19.84
423,656
-0.61(-2.96%)
Apr 26, 2016
20.30
20.50
20.19
20.45
130,826
+0.17(+0.85%)
Apr 25, 2016
20.57
20.73
20.17
20.27
132,169
-0.40(-1.95%)
Apr 22, 2016
20.57
20.84
20.53
20.68
255,144
+0.17(+0.84%)
Apr 21, 2016
20.19
20.67
20.19
20.50
140,595
+0.28(+1.38%)
Apr 20, 2016
20.16
20.36
19.92
20.23
89,551
+0.00(+0.00%)
Apr 19, 2016
20.36
20.49
20.07
20.23
101,079
-0.13(-0.66%)
Apr 18, 2016
20.50
20.60
20.16
20.36
131,440
-0.18(-0.89%)
Apr 15, 2016
20.76
21.16
20.51
20.54
355,531
-0.21(-1.02%)
Apr 14, 2016
20.06
20.75
20.05
20.75
398,626
+0.59(+2.90%)
Apr 13, 2016
19.18
20.25
19.18
20.17
423,948
+1.20(+6.33%)
Apr 12, 2016
18.80
19.24
18.37
18.97
232,117
+0.25(+1.33%)
Apr 11, 2016
19.05
19.24
18.50
18.72
320,767
-0.21(-1.12%)
Apr 08, 2016
19.53
19.53
18.65
18.93
489,058
-0.49(-2.52%)
Apr 07, 2016
20.05
20.06
19.31
19.42
679,017
-1.46(-6.99%)
Apr 06, 2016
20.99
20.99
20.48
20.88
220,060
-0.07(-0.32%)
Apr 05, 2016
20.94
21.09
20.67
20.95
279,410
-0.21(-1.00%)
Apr 04, 2016
21.75
21.75
21.11
21.16
273,340
-0.63(-2.91%)
Apr 01, 2016
21.13
22.01
21.13
21.79
276,829
+0.57(+2.67%)
Mar 31, 2016
21.13
21.50
20.88
21.23
345,881
+0.09(+0.41%)
Mar 30, 2016
21.01
21.21
20.71
21.14
178,413
+0.32(+1.52%)
Mar 29, 2016
19.81
20.99
19.72
20.82
271,807
+1.00(+5.04%)
Mar 28, 2016
20.14
20.14
19.76
19.82
105,400
-0.29(-1.43%)
Mar 24, 2016
20.26
20.11
20.11
20.11
142,126
-0.22(-1.09%)
Mar 23, 2016
20.42
20.69
20.18
20.33
186,555
-0.07(-0.33%)
Mar 22, 2016
20.64
20.94
20.34
20.40
213,081
-0.37(-1.80%)
Mar 21, 2016
20.88
21.13
20.62
20.77
196,218
-0.13(-0.64%)
Mar 18, 2016
20.68
20.98
20.50
20.91
595,473
+0.45(+2.21%)
Mar 17, 2016
20.19
20.57
19.56
20.46
301,022
+0.19(+0.95%)
Mar 16, 2016
20.45
20.65
20.20
20.26
204,865
-0.32(-1.54%)
Mar 15, 2016
20.37
20.87
20.18
20.58
207,544
+0.12(+0.56%)
Mar 14, 2016
20.12
20.47
19.85
20.47
216,272
+0.35(+1.72%)
Mar 11, 2016
20.16
20.31
19.85
20.12
212,782
+0.19(+0.96%)
Mar 10, 2016
20.31
20.37
19.62
19.93
272,719
-0.36(-1.75%)
Mar 09, 2016
19.75
20.32
19.61
20.28
303,754
+0.59(+2.97%)
Mar 08, 2016
19.57
20.01
18.86
19.70
352,554
+0.02(+0.10%)
Mar 07, 2016
19.16
19.77
19.05
19.68
411,641
+0.52(+2.71%)
Mar 04, 2016
19.21
19.61
18.94
19.16
283,297
+0.12(+0.61%)
Mar 03, 2016
18.73
19.35
18.53
19.05
195,254
+0.21(+1.12%)
Mar 02, 2016
18.24
18.96
18.08
18.83
276,792
+0.50(+2.72%)
Mar 01, 2016
17.69
18.36
17.50
18.33
253,147
+0.80(+4.59%)
Feb 29, 2016
17.38
17.69
17.20
17.53
464,342
+0.14(+0.83%)
Feb 26, 2016
17.10
17.57
17.02
17.39
192,617
+0.37(+2.19%)
Feb 25, 2016
17.03
17.16
16.64
17.01
124,000
+0.02(+0.11%)
Feb 24, 2016
16.72
17.07
16.30
16.99
165,083
+0.02(+0.11%)
Feb 23, 2016
16.54
17.13
16.44
16.98
260,044
+0.48(+2.90%)
Feb 22, 2016
16.91
17.06
16.43
16.50
177,900
-0.18(-1.09%)
Feb 19, 2016
16.74
16.98
16.49
16.68
198,745
-0.16(-0.97%)
Feb 18, 2016
16.98
17.08
16.70
16.84
155,809
-0.16(-0.96%)
Feb 17, 2016
17.29
17.46
16.98
17.00
220,129
-0.11(-0.62%)
Feb 16, 2016
16.92
17.46
16.86
17.11
263,798
+0.44(+2.64%)
Feb 12, 2016
16.75
16.67
16.67
16.67
343,816
+0.11(+0.69%)
Feb 11, 2016
16.02
16.65
15.86
16.55
246,480
+0.33(+2.06%)
Feb 10, 2016
16.44
17.11
16.08
16.22
409,026
-0.09(-0.53%)
Feb 09, 2016
16.09
16.51
16.09
16.31
228,143
+0.00(+0.00%)
Feb 08, 2016
16.02
16.36
15.94
16.31
323,111
+0.04(+0.24%)
Feb 05, 2016
15.81
16.79
15.69
16.27
324,377
+0.40(+2.53%)
Feb 04, 2016
15.21
16.67
14.84
15.87
386,604
-0.16(-1.02%)
Feb 03, 2016
16.07
16.07
15.39
16.03
319,030
+0.09(+0.54%)
Feb 02, 2016
15.96
16.17
15.79
15.94
281,090
-0.34(-2.11%)
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
.