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, 2002
42.83
44.29
42.78
43.58
386,223
+0.75(+1.75%)
Apr 29, 2002
41.35
42.83
41.31
42.83
360,257
+1.48(+3.57%)
Apr 26, 2002
42.16
42.63
41.21
41.35
733,075
-1.55(-3.62%)
Apr 25, 2002
42.71
43.28
42.33
42.91
302,202
-0.32(-0.75%)
Apr 24, 2002
43.78
44.01
43.12
43.23
437,628
-0.54(-1.23%)
Apr 23, 2002
43.67
44.05
43.39
43.77
583,821
-0.13(-0.30%)
Apr 22, 2002
45.57
45.76
43.58
43.90
925,395
-2.24(-4.85%)
Apr 19, 2002
45.79
46.61
45.65
46.14
1,414,428
+0.35(+0.77%)
Apr 18, 2002
41.68
46.86
41.68
45.79
2,226,564
-0.45(-0.96%)
Apr 17, 2002
47.46
48.32
46.04
46.23
795,246
-2.30(-4.74%)
Apr 16, 2002
47.27
49.03
47.27
48.53
223,247
+1.81(+3.87%)
Apr 15, 2002
47.65
48.22
46.61
46.72
231,375
-0.93(-1.95%)
Apr 12, 2002
46.28
47.78
46.18
47.65
211,742
+1.37(+2.97%)
Apr 11, 2002
47.36
47.36
46.18
46.28
256,708
-1.02(-2.16%)
Apr 10, 2002
47.47
47.90
46.90
47.30
277,291
-0.17(-0.36%)
Apr 09, 2002
48.08
48.08
47.35
47.47
247,419
+0.14(+0.30%)
Apr 08, 2002
46.56
47.62
46.26
47.33
306,741
+0.15(+0.32%)
Apr 05, 2002
46.90
47.84
46.67
47.18
421,373
+0.94(+2.03%)
Apr 04, 2002
45.31
46.71
44.24
46.24
644,303
+0.93(+2.05%)
Apr 03, 2002
45.91
45.96
45.00
45.31
751,758
-0.60(-1.30%)
Apr 02, 2002
48.28
48.28
45.76
45.91
630,265
-2.44(-5.05%)
Apr 01, 2002
49.22
49.70
47.94
48.35
276,446
-1.61(-3.22%)
Mar 29, 2002
49.60
50.59
49.45
49.96
314,763
+0.00(+0.00%)
Mar 28, 2002
49.60
50.59
49.45
49.96
314,763
+0.51(+1.03%)
Mar 27, 2002
48.98
49.74
48.78
49.45
346,007
+0.62(+1.26%)
Mar 26, 2002
47.80
48.86
47.80
48.84
246,047
+1.04(+2.18%)
Mar 25, 2002
49.14
49.26
47.80
47.80
298,613
-1.11(-2.27%)
Mar 22, 2002
50.64
50.64
48.32
48.90
2,163,865
-1.73(-3.42%)
Mar 21, 2002
51.17
51.17
49.83
50.64
329,013
-0.54(-1.06%)
Mar 20, 2002
51.16
51.52
50.40
51.18
539,382
-0.12(-0.24%)
Mar 19, 2002
49.60
51.55
49.26
51.30
478,689
+1.46(+2.93%)
Mar 18, 2002
51.16
51.35
49.16
49.84
429,395
-0.33(-0.66%)
Mar 15, 2002
48.70
50.19
48.64
50.17
283,730
+1.66(+3.42%)
Mar 14, 2002
48.60
48.99
48.13
48.52
244,886
-0.21(-0.43%)
Mar 13, 2002
48.43
48.76
47.84
48.72
307,057
+0.29(+0.61%)
Mar 12, 2002
48.32
49.60
48.03
48.43
470,350
-0.12(-0.25%)
Mar 11, 2002
48.18
48.70
47.37
48.55
484,389
+0.61(+1.26%)
Mar 08, 2002
47.84
49.06
46.99
47.95
777,513
+1.26(+2.70%)
Mar 07, 2002
45.76
46.97
45.54
46.69
687,475
+1.34(+2.95%)
Mar 06, 2002
45.43
46.18
44.92
45.35
335,768
-0.08(-0.17%)
Mar 05, 2002
46.09
46.88
45.19
45.43
423,273
-0.63(-1.36%)
Mar 04, 2002
45.00
46.06
44.32
46.05
398,151
+2.30(+5.26%)
Mar 01, 2002
43.70
44.18
42.92
43.75
285,524
-0.23(-0.52%)
Feb 28, 2002
44.02
44.48
43.39
43.98
206,464
-0.03(-0.06%)
Feb 27, 2002
44.53
44.57
43.33
44.01
385,906
+1.51(+3.54%)
Feb 26, 2002
41.31
42.76
41.26
42.50
312,863
+1.55(+3.79%)
Feb 25, 2002
41.22
41.55
40.53
40.95
226,730
-0.27(-0.67%)
Feb 22, 2002
40.64
41.78
40.57
41.22
172,159
+0.66(+1.64%)
Feb 21, 2002
41.08
41.92
40.45
40.56
105,237
-0.52(-1.27%)
Feb 20, 2002
40.80
41.55
40.70
41.08
182,081
+0.28(+0.70%)
Feb 19, 2002
40.55
41.14
40.30
40.79
138,381
+0.06(+0.14%)
Feb 18, 2002
41.42
41.42
40.44
40.74
97,848
+0.00(+0.00%)
Feb 15, 2002
41.42
41.42
40.44
40.74
97,743
-0.68(-1.65%)
Feb 14, 2002
41.43
41.79
40.64
41.42
152,948
+0.21(+0.51%)
Feb 13, 2002
40.90
41.45
40.89
41.21
58,582
+0.32(+0.79%)
Feb 12, 2002
41.59
41.59
40.75
40.89
111,993
-0.64(-1.55%)
Feb 11, 2002
40.74
41.60
40.70
41.53
161,392
+0.68(+1.67%)
Feb 08, 2002
40.60
41.23
40.26
40.85
209,103
+0.14(+0.35%)
Feb 07, 2002
40.74
40.78
40.17
40.71
146,403
+0.27(+0.68%)
Feb 06, 2002
40.61
41.02
40.18
40.43
81,276
-0.09(-0.23%)
Feb 05, 2002
40.48
40.64
39.81
40.53
108,932
+0.05(+0.12%)
Feb 04, 2002
41.31
41.31
40.13
40.48
178,703
-0.82(-2.00%)
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
.