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, 2002
33.02
33.02
31.75
32.09
458,317
-0.97(-2.92%)
Jul 30, 2002
31.31
33.35
30.99
33.05
677,236
+1.55(+4.93%)
Jul 29, 2002
28.99
31.60
28.99
31.50
583,504
+2.35(+8.06%)
Jul 26, 2002
29.27
29.65
28.94
29.15
217,442
-0.24(-0.81%)
Jul 25, 2002
28.80
30.03
28.23
29.39
281,724
-0.07(-0.23%)
Jul 24, 2002
28.36
29.57
27.37
29.45
523,021
+1.09(+3.84%)
Jul 23, 2002
28.67
28.67
28.07
28.36
572,632
-0.07(-0.23%)
Jul 22, 2002
29.13
29.27
28.18
28.43
623,087
-0.70(-2.41%)
Jul 19, 2002
27.88
29.35
27.86
29.13
1,022,716
+0.70(+2.47%)
Jul 17, 2002
27.19
28.66
26.91
28.43
976,061
+1.00(+3.66%)
Jul 12, 2002
28.85
28.87
27.38
27.43
555,004
-1.18(-4.14%)
Jul 11, 2002
27.24
28.66
27.19
28.61
619,182
+0.74(+2.65%)
Jul 10, 2002
28.99
29.12
27.76
27.87
532,310
-1.01(-3.51%)
Jul 09, 2002
29.80
29.75
28.80
28.89
616,332
-0.91(-3.05%)
Jul 08, 2002
30.77
31.04
29.67
29.80
240,241
-0.99(-3.20%)
Jul 05, 2002
29.37
30.78
29.37
30.78
160,442
+1.37(+4.67%)
Jul 04, 2002
29.36
29.80
28.71
29.41
413,562
+0.00(+0.00%)
Jul 03, 2002
29.36
29.80
28.71
29.41
411,451
+0.05(+0.16%)
Jul 02, 2002
29.62
29.71
29.00
29.36
400,051
-0.50(-1.68%)
Jul 01, 2002
30.41
31.17
29.84
29.86
337,668
-1.12(-3.61%)
Jun 28, 2002
29.84
31.07
29.84
30.98
498,111
+1.24(+4.17%)
Jun 27, 2002
29.37
30.00
29.32
29.74
539,171
+1.02(+3.56%)
Jun 26, 2002
28.42
29.32
28.14
28.72
308,535
-0.53(-1.81%)
Jun 25, 2002
28.18
29.76
27.48
29.25
1,075,915
-2.03(-6.48%)
Jun 21, 2002
31.96
32.16
30.55
31.27
585,932
-0.93(-2.88%)
Jun 20, 2002
33.82
34.05
32.14
32.20
392,556
-1.86(-5.45%)
Jun 19, 2002
34.30
34.86
33.84
34.06
486,922
-0.48(-1.40%)
Jun 18, 2002
33.68
34.57
33.63
34.54
372,290
+0.44(+1.28%)
Jun 17, 2002
33.73
34.12
32.87
34.11
664,992
+0.95(+2.86%)
Jun 14, 2002
31.19
33.16
30.79
33.16
550,993
+2.37(+7.69%)
Jun 12, 2002
31.16
31.74
30.34
30.79
525,977
-0.45(-1.46%)
Jun 11, 2002
32.16
32.38
30.98
31.24
411,451
-0.91(-2.83%)
Jun 10, 2002
32.16
32.50
31.92
32.15
304,102
+0.04(+0.12%)
Jun 07, 2002
31.41
32.31
30.87
32.12
396,251
+0.52(+1.65%)
Jun 06, 2002
31.07
31.66
31.02
31.60
446,283
+0.52(+1.68%)
Jun 05, 2002
31.50
31.55
30.88
31.07
459,583
-3.41(-9.89%)
May 31, 2002
34.34
34.91
34.01
34.48
404,801
-2.69(-7.24%)
May 28, 2002
38.00
38.00
36.58
37.18
775,296
-0.59(-1.56%)
May 27, 2002
37.90
38.08
37.56
37.76
617,915
+0.00(+0.00%)
May 24, 2002
37.90
38.08
37.56
37.76
616,120
+0.06(+0.15%)
May 23, 2002
38.56
38.56
37.33
37.71
1,024,616
-0.82(-2.14%)
May 22, 2002
39.35
39.70
38.23
38.53
574,532
-0.59(-1.50%)
May 21, 2002
38.75
39.41
38.62
39.12
1,204,058
-0.96(-2.39%)
May 20, 2002
41.08
41.08
39.98
40.07
785,957
-1.05(-2.56%)
May 17, 2002
41.45
41.64
40.88
41.13
735,502
-0.17(-0.41%)
May 16, 2002
42.31
42.63
41.26
41.30
650,848
-0.78(-1.85%)
May 15, 2002
42.80
42.80
42.06
42.07
398,467
-0.73(-1.70%)
May 14, 2002
43.30
43.34
42.06
42.80
867,234
+0.36(+0.85%)
May 13, 2002
43.53
43.58
42.44
42.44
867,340
-1.08(-2.48%)
May 10, 2002
44.53
44.53
43.17
43.52
413,034
-0.59(-1.33%)
May 09, 2002
45.29
46.01
44.06
44.11
522,810
-1.17(-2.59%)
May 08, 2002
44.05
45.32
44.05
45.28
386,856
+2.39(+5.57%)
May 07, 2002
41.07
44.32
41.07
42.90
464,755
+2.07(+5.06%)
May 06, 2002
43.58
43.72
40.83
40.83
401,423
-2.75(-6.30%)
May 03, 2002
43.98
44.11
43.11
43.58
312,546
-0.39(-0.88%)
May 02, 2002
44.72
45.15
43.86
43.97
406,067
-0.25(-0.56%)
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
.