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 (%)
Jun 30, 2006
45.71
48.18
44.97
48.18
2,881,107
+2.81(+6.20%)
Jun 29, 2006
43.72
45.46
43.49
45.37
1,054,805
+2.10(+4.86%)
Jun 28, 2006
43.12
43.34
42.02
43.27
850,768
+0.38(+0.88%)
Jun 27, 2006
44.05
44.05
42.58
42.89
794,296
-1.27(-2.87%)
Jun 26, 2006
44.62
45.35
43.58
44.16
444,700
-0.46(-1.04%)
Jun 23, 2006
43.81
44.78
43.30
44.62
499,483
+0.81(+1.86%)
Jun 22, 2006
44.24
44.24
42.69
43.81
730,014
-0.39(-0.88%)
Jun 21, 2006
42.63
44.31
42.49
44.20
511,622
+1.47(+3.44%)
Jun 20, 2006
43.07
43.72
42.56
42.73
567,038
-0.38(-0.88%)
Jun 19, 2006
43.55
44.29
42.78
43.11
610,315
-0.38(-0.87%)
Jun 16, 2006
43.30
43.97
42.98
43.48
896,578
+0.18(+0.42%)
Jun 15, 2006
42.44
43.72
42.44
43.30
1,353,418
+1.15(+2.72%)
Jun 14, 2006
41.66
42.82
41.29
42.16
477,950
+0.37(+0.88%)
Jun 13, 2006
43.44
44.48
41.69
41.79
851,401
-1.85(-4.23%)
Jun 12, 2006
45.83
46.23
43.39
43.64
1,137,559
-1.92(-4.22%)
Jun 09, 2006
44.90
47.08
44.90
45.56
1,066,204
+0.90(+2.02%)
Jun 08, 2006
42.82
44.76
40.85
44.66
1,521,144
+1.85(+4.31%)
Jun 07, 2006
43.65
44.15
42.81
42.81
731,703
-0.68(-1.57%)
Jun 06, 2006
44.19
44.72
43.11
43.49
544,977
-0.32(-0.74%)
Jun 05, 2006
45.82
46.36
43.69
43.82
597,437
-2.00(-4.36%)
Jun 02, 2006
47.80
47.95
45.72
45.82
604,404
-0.86(-1.85%)
Jun 01, 2006
44.81
46.71
44.78
46.68
812,135
+1.87(+4.17%)
May 31, 2006
44.97
45.71
44.41
44.81
742,575
+0.18(+0.40%)
May 30, 2006
47.49
47.49
44.34
44.63
980,811
-2.89(-6.08%)
May 26, 2006
46.92
49.24
46.92
47.52
937,956
+1.00(+2.16%)
May 25, 2006
46.18
47.11
44.90
46.52
1,000,550
+3.03(+6.97%)
May 24, 2006
44.35
45.08
41.68
43.48
937,850
-1.31(-2.92%)
May 23, 2006
45.90
47.38
44.65
44.79
608,309
-0.38(-0.84%)
May 22, 2006
45.81
46.21
43.86
45.17
700,564
-1.32(-2.83%)
May 19, 2006
45.66
47.18
44.82
46.49
981,550
+0.82(+1.80%)
May 18, 2006
48.32
49.01
45.52
45.66
1,174,714
-2.42(-5.02%)
May 17, 2006
51.25
51.26
47.84
48.08
606,832
-3.51(-6.80%)
May 16, 2006
50.76
51.75
50.62
51.58
552,155
+0.84(+1.66%)
May 15, 2006
50.87
51.06
49.40
50.74
665,414
-0.77(-1.49%)
May 12, 2006
54.00
54.00
50.50
51.51
826,385
-2.61(-4.81%)
May 11, 2006
55.19
55.96
54.10
54.11
921,806
-0.84(-1.53%)
May 10, 2006
53.06
55.06
52.96
54.96
623,931
+1.89(+3.57%)
May 09, 2006
53.18
53.43
52.88
53.06
363,423
-0.10(-0.20%)
May 08, 2006
53.05
54.00
53.00
53.17
490,300
+0.17(+0.32%)
May 05, 2006
52.11
54.10
52.11
53.00
981,339
+1.13(+2.17%)
May 04, 2006
49.74
52.91
49.74
51.87
1,538,771
+3.87(+8.05%)
May 03, 2006
47.37
48.16
47.09
48.00
504,233
+0.65(+1.38%)
May 02, 2006
48.14
48.49
47.08
47.35
939,222
-0.79(-1.63%)
May 01, 2006
50.42
50.89
47.99
48.14
663,092
-2.07(-4.11%)
Apr 28, 2006
51.06
51.89
49.90
50.20
387,595
-0.96(-1.87%)
Apr 27, 2006
50.50
51.61
49.46
51.16
328,274
+0.59(+1.16%)
Apr 26, 2006
50.62
51.82
50.32
50.57
274,863
+0.01(+0.02%)
Apr 25, 2006
52.58
52.58
50.07
50.56
499,694
-1.87(-3.56%)
Apr 24, 2006
52.04
53.14
51.50
52.43
402,056
+0.39(+0.75%)
Apr 21, 2006
52.48
54.00
51.76
52.04
536,110
+0.22(+0.42%)
Apr 20, 2006
52.36
52.36
51.51
51.82
550,571
-0.57(-1.09%)
Apr 19, 2006
51.29
52.58
50.36
52.39
944,395
+1.06(+2.07%)
Apr 18, 2006
48.96
51.53
48.96
51.33
765,480
+2.46(+5.04%)
Apr 17, 2006
48.36
49.22
48.32
48.87
280,141
+0.46(+0.96%)
Apr 13, 2006
47.50
48.61
47.43
48.40
440,795
+0.90(+1.89%)
Apr 12, 2006
46.33
47.63
46.20
47.50
366,801
+1.29(+2.79%)
Apr 11, 2006
47.36
47.64
46.00
46.21
332,707
-1.00(-2.13%)
Apr 10, 2006
47.56
47.87
46.63
47.22
431,189
+0.02(+0.04%)
Apr 07, 2006
48.22
48.79
46.99
47.20
414,300
-0.90(-1.87%)
Apr 06, 2006
48.04
48.21
47.56
48.10
320,779
+0.07(+0.14%)
Apr 05, 2006
48.41
48.74
47.92
48.03
402,478
-0.26(-0.53%)
Apr 04, 2006
48.47
48.60
47.49
48.29
673,859
-0.12(-0.25%)
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
.