Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.42 17.59 17.35 17.46 501,854 +0.09(+0.49%)
Jan 28, 2011 17.66 17.67 17.33 17.37 578,302 -0.27(-1.56%)
Jan 27, 2011 17.41 17.70 17.37 17.65 360,588 +0.18(+1.03%)
Jan 26, 2011 17.18 17.47 17.15 17.47 416,965 +0.31(+1.82%)
Jan 25, 2011 17.08 17.22 17.08 17.16 426,888 -0.02(-0.11%)
Jan 24, 2011 16.70 17.23 16.70 17.18 349,171 +0.44(+2.60%)
Jan 21, 2011 16.93 17.01 16.74 16.74 521,134 -0.17(-1.01%)
Jan 20, 2011 16.84 17.05 16.80 16.91 640,249 -0.05(-0.28%)
Jan 19, 2011 16.89 17.05 16.84 16.96 909,196 +0.00(+0.00%)
Jan 18, 2011 16.95 16.98 16.77 16.96 309,123 -0.06(-0.33%)
Jan 14, 2011 16.83 17.01 16.80 17.01 329,783 +0.14(+0.84%)
Jan 13, 2011 16.91 16.99 16.81 16.87 452,452 +0.01(+0.06%)
Jan 12, 2011 16.40 16.98 16.40 16.86 577,627 +0.54(+3.31%)
Jan 11, 2011 16.27 16.36 16.14 16.32 269,810 +0.12(+0.76%)
Jan 10, 2011 16.20 16.32 16.00 16.20 595,675 -0.09(-0.58%)
Jan 07, 2011 15.72 16.41 15.71 16.29 1,366,895 +0.65(+4.18%)
Jan 06, 2011 15.59 15.70 15.54 15.64 1,229,269 +0.08(+0.49%)
Jan 05, 2011 15.44 15.57 15.39 15.57 266,458 +0.10(+0.67%)
Jan 04, 2011 15.70 15.73 15.43 15.46 302,128 -0.21(-1.33%)
Jan 03, 2011 15.65 15.69 15.57 15.67 237,630 +0.16(+1.04%)
Dec 31, 2010 15.51 15.64 15.47 15.51 166,768 -0.05(-0.30%)
Dec 30, 2010 15.60 15.66 15.53 15.56 216,541 -0.09(-0.54%)
Dec 29, 2010 15.78 15.82 15.64 15.64 183,216 -0.13(-0.84%)
Dec 28, 2010 15.75 15.85 15.70 15.77 210,850 +0.04(+0.24%)
Dec 27, 2010 15.62 15.79 15.62 15.74 115,245 +0.04(+0.24%)
Dec 23, 2010 15.75 15.96 15.66 15.70 322,511 -0.07(-0.42%)
Dec 22, 2010 15.60 15.90 15.55 15.76 620,699 +0.23(+1.46%)
Dec 21, 2010 15.25 15.57 15.25 15.54 290,012 +0.31(+2.05%)
Dec 20, 2010 15.23 15.32 15.18 15.22 323,435 -0.02(-0.12%)
Dec 17, 2010 15.17 15.24 14.99 15.24 1,004,370 +0.03(+0.19%)
Dec 16, 2010 15.20 15.36 15.09 15.21 422,866 +0.08(+0.50%)
Dec 15, 2010 14.91 15.22 14.87 15.14 473,066 +0.24(+1.59%)
Dec 14, 2010 14.92 15.01 14.88 14.90 382,374 +0.01(+0.06%)
Dec 13, 2010 14.92 14.98 14.86 14.89 226,571 -0.03(-0.19%)
Dec 10, 2010 14.86 14.92 14.77 14.92 370,134 +0.10(+0.70%)
Dec 09, 2010 14.82 14.96 14.74 14.82 365,435 +0.12(+0.84%)
Dec 08, 2010 14.62 14.88 14.62 14.69 338,784 +0.08(+0.52%)
Dec 07, 2010 14.97 15.00 14.62 14.62 501,501 -0.24(-1.59%)
Dec 06, 2010 14.76 14.90 14.67 14.85 205,863 +0.09(+0.64%)
Dec 03, 2010 14.67 14.81 14.56 14.76 304,468 +0.02(+0.13%)
Dec 02, 2010 14.49 14.84 14.49 14.74 496,068 +0.27(+1.83%)
Dec 01, 2010 14.16 14.49 14.06 14.48 458,725 +0.55(+3.95%)
Nov 30, 2010 14.04 14.12 13.90 13.93 419,464 -0.25(-1.74%)
Nov 29, 2010 14.11 14.22 13.99 14.17 206,013 -0.02(-0.13%)
Nov 26, 2010 14.14 14.31 14.13 14.19 71,784 -0.06(-0.40%)
Nov 24, 2010 14.13 14.25 14.25 14.25 231,716 +0.22(+1.55%)
Nov 23, 2010 14.24 14.34 13.93 14.03 449,272 -0.37(-2.57%)
Nov 22, 2010 14.50 14.50 14.30 14.40 251,506 -0.10(-0.72%)
Nov 19, 2010 14.42 14.57 14.42 14.50 224,976 +0.03(+0.20%)
Nov 18, 2010 14.48 14.59 14.43 14.48 269,753 +0.12(+0.86%)
Nov 17, 2010 14.39 14.39 14.24 14.35 148,687 +0.00(+0.00%)
Nov 16, 2010 14.67 14.75 14.27 14.35 326,629 -0.42(-2.82%)
Nov 15, 2010 14.48 14.82 14.48 14.77 358,608 +0.33(+2.30%)
Nov 12, 2010 14.84 14.98 14.36 14.44 548,282 -0.56(-3.73%)
Nov 11, 2010 14.71 15.03 14.71 15.00 268,688 +0.16(+1.09%)
Nov 10, 2010 14.90 14.92 14.71 14.84 372,751 -0.01(-0.06%)
Nov 09, 2010 14.63 15.15 14.60 14.85 656,867 +0.32(+2.22%)
Nov 08, 2010 14.44 14.59 14.35 14.52 210,520 +0.06(+0.39%)
Nov 05, 2010 14.16 14.53 14.16 14.47 386,531 +0.32(+2.28%)
Nov 04, 2010 13.90 14.16 13.82 14.14 319,502 +0.42(+3.04%)
Nov 03, 2010 13.66 13.76 13.59 13.73 199,794 +0.11(+0.84%)
Nov 02, 2010 13.53 13.61 13.47 13.61 241,831 +0.20(+1.48%)
Nov 01, 2010 13.58 13.61 13.31 13.41 481,144 -0.08(-0.56%)
Oct 29, 2010 13.44 13.58 13.44 13.49 236,763 +0.00(+0.00%)
Oct 28, 2010 13.71 13.76 13.27 13.49 306,248 -0.19(-1.39%)
Oct 27, 2010 13.79 13.84 13.57 13.68 276,960 -0.19(-1.37%)
Oct 25, 2010 14.28 14.38 13.83 13.87 361,326 -0.29(-2.07%)
Oct 22, 2010 14.23 14.30 14.14 14.16 149,422 -0.04(-0.27%)
Oct 21, 2010 14.17 14.25 14.02 14.20 325,039 +0.13(+0.94%)
Oct 20, 2010 14.09 14.15 13.95 14.07 280,339 +0.03(+0.20%)
Oct 19, 2010 13.82 14.26 13.82 14.04 357,603 +0.07(+0.48%)
Oct 18, 2010 13.78 14.00 13.74 13.97 301,178 +0.19(+1.37%)
Oct 15, 2010 13.74 13.81 13.61 13.78 389,784 +0.18(+1.32%)
Oct 14, 2010 13.52 13.67 13.43 13.60 347,384 +0.11(+0.84%)
Oct 13, 2010 13.45 13.57 13.35 13.49 276,365 +0.09(+0.71%)
Oct 12, 2010 13.32 13.42 13.24 13.40 272,194 +0.07(+0.50%)
Oct 11, 2010 13.28 13.40 13.23 13.33 221,886 +0.00(+0.00%)
Oct 08, 2010 13.33 13.49 13.23 13.33 293,331 +0.04(+0.29%)
Oct 07, 2010 13.40 13.56 13.23 13.29 909 -0.10(-0.78%)
Oct 06, 2010 13.39 13.50 13.28 13.40 385,383 +0.02(+0.14%)
Oct 05, 2010 13.35 13.39 13.16 13.38 505,356 +0.14(+1.07%)
Oct 04, 2010 13.46 13.56 13.17 13.23 340,373 -0.30(-2.24%)
Oct 01, 2010 13.54 13.62 13.44 13.54 325,959 +0.06(+0.47%)
Sep 30, 2010 13.47 13.96 13.44 13.47 694,734 -0.37(-2.65%)
Sep 29, 2010 13.86 13.99 13.76 13.84 232,921 -0.09(-0.68%)
Sep 28, 2010 13.94 13.96 13.81 13.94 9,258 +0.03(+0.20%)
Sep 27, 2010 14.13 14.13 13.85 13.91 224,786 -0.22(-1.54%)
Sep 24, 2010 13.81 14.13 13.70 14.13 286,565 +0.47(+3.47%)
Sep 23, 2010 13.86 14.03 13.64 13.65 1,779 -0.37(-2.64%)
Sep 22, 2010 14.13 14.37 13.95 14.02 289,330 -0.19(-1.33%)
Sep 21, 2010 14.18 14.32 14.15 14.21 288,084 -0.01(-0.07%)
Sep 20, 2010 13.86 14.22 13.75 14.22 363,917 +0.36(+2.60%)
Sep 17, 2010 13.86 13.88 13.63 13.86 618,852 +0.08(+0.55%)
Sep 15, 2010 13.62 13.84 13.61 13.78 276,431 +0.06(+0.41%)
Sep 14, 2010 13.60 13.79 13.54 13.73 332,159 +0.05(+0.35%)
Sep 13, 2010 13.67 13.71 13.58 13.68 432,199 +0.14(+1.05%)
Sep 10, 2010 13.49 13.65 13.42 13.54 509,523 +0.04(+0.28%)
Sep 09, 2010 13.48 13.55 13.26 13.50 878,285 +0.32(+2.44%)
Sep 08, 2010 12.96 13.26 12.95 13.18 607,340 +0.26(+1.98%)
Sep 07, 2010 12.86 12.99 12.79 12.92 1,448 +0.01(+0.07%)
Sep 03, 2010 12.98 13.05 12.88 12.91 574,282 +0.04(+0.29%)
Sep 02, 2010 13.00 13.05 12.80 12.87 915 -0.16(-1.24%)
Sep 01, 2010 12.73 13.05 12.67 13.04 483,769 +0.43(+3.38%)
Aug 31, 2010 12.61 12.94 12.46 12.61 4,961 -0.39(-2.99%)
Aug 30, 2010 13.21 13.31 12.97 13.00 277,979 -0.27(-2.00%)
Aug 27, 2010 13.26 13.26 13.01 13.26 348,577 +0.21(+1.60%)
Aug 26, 2010 13.41 13.42 13.05 13.05 1,014 -0.34(-2.55%)
Aug 25, 2010 13.31 13.42 13.25 13.40 1,004 +0.01(+0.07%)
Aug 24, 2010 13.37 13.49 13.28 13.39 4,082 -0.12(-0.91%)
Aug 23, 2010 13.64 13.71 13.49 13.51 274,591 -0.10(-0.77%)
Aug 20, 2010 13.48 13.62 13.40 13.61 281,727 +0.10(+0.77%)
Aug 19, 2010 13.65 13.77 13.39 13.51 3,508 -0.22(-1.59%)
Aug 18, 2010 13.64 13.85 13.59 13.73 15,746 +0.04(+0.28%)
Aug 17, 2010 13.57 13.72 13.46 13.69 2,422 +0.18(+1.33%)
Aug 16, 2010 13.55 13.64 13.41 13.51 296,278 -0.08(-0.56%)
Aug 13, 2010 13.59 13.85 13.54 13.59 326,516 -0.23(-1.65%)
Aug 12, 2010 13.83 13.99 13.77 13.81 350,798 -0.14(-1.02%)
Aug 11, 2010 14.31 14.43 13.93 13.95 4,398 -0.59(-4.04%)
Aug 10, 2010 14.78 14.78 14.41 14.54 733,757 -0.41(-2.72%)
Aug 09, 2010 14.80 14.98 14.71 14.95 267,025 +0.28(+1.94%)
Aug 06, 2010 14.67 14.89 14.55 14.67 346,303 -0.19(-1.28%)
Aug 05, 2010 14.84 14.99 14.78 14.85 197,211 -0.05(-0.32%)
Aug 04, 2010 14.69 14.97 14.69 14.90 187,248 +0.22(+1.48%)
Aug 03, 2010 14.71 14.93 14.65 14.68 208,423 -0.10(-0.70%)
Aug 02, 2010 15.09 15.09 14.67 14.79 325,772 -0.09(-0.64%)
Jul 30, 2010 14.88 15.02 14.59 14.88 421,061 +0.03(+0.19%)
Jul 29, 2010 14.45 15.13 14.36 14.85 429,586 +0.17(+1.16%)
Jul 28, 2010 14.68 14.92 14.53 14.68 1,629 -0.15(-1.02%)
Jul 27, 2010 15.00 15.14 14.81 14.84 500,070 -0.08(-0.51%)
Jul 26, 2010 14.62 14.91 14.51 14.91 364,670 +0.37(+2.54%)
Jul 23, 2010 14.28 14.58 14.10 14.54 493,194 +0.25(+1.72%)
Jul 22, 2010 13.93 14.35 13.83 14.30 614,014 +0.53(+3.85%)
Jul 21, 2010 14.31 14.42 13.76 13.77 672,390 -0.32(-2.29%)
Jul 20, 2010 13.33 14.15 13.33 14.09 488,433 +0.27(+1.99%)
Jul 19, 2010 13.77 13.87 13.60 13.81 343,864 +0.12(+0.90%)
Jul 16, 2010 13.69 14.02 13.66 13.69 455,069 -0.35(-2.50%)
Jul 15, 2010 14.27 14.28 13.84 14.04 552,081 -0.21(-1.46%)
Jul 14, 2010 14.51 14.52 14.15 14.25 546,193 -0.35(-2.40%)
Jul 13, 2010 14.60 14.72 14.45 14.60 3,984 +0.21(+1.45%)
Jul 12, 2010 14.58 14.58 14.27 14.39 431,209 -0.18(-1.24%)
Jul 09, 2010 14.57 14.57 14.18 14.57 764,061 +0.21(+1.45%)
Jul 08, 2010 14.36 14.45 14.19 14.36 1,210 +0.09(+0.66%)
Jul 07, 2010 14.37 14.41 14.13 14.27 903,102 -0.03(-0.20%)
Jul 06, 2010 14.30 15.01 14.20 14.30 2,554 -0.45(-3.02%)
Jul 02, 2010 14.74 15.05 14.58 14.74 624,555 -0.22(-1.46%)
Jul 01, 2010 15.20 15.26 14.69 14.96 710,833 -0.26(-1.68%)
Jun 30, 2010 15.21 15.75 15.19 15.21 3,573 -0.53(-3.37%)
Jun 29, 2010 16.10 16.32 15.59 15.75 711,727 -0.78(-4.70%)
Jun 25, 2010 16.52 16.75 16.14 16.52 4,228,747 +0.29(+1.81%)
Jun 24, 2010 16.04 16.29 16.01 16.23 468,849 +0.11(+0.71%)
Jun 23, 2010 16.11 16.32 16.04 16.11 369,098 -0.03(-0.18%)
Jun 22, 2010 16.27 16.47 16.13 16.14 347,229 -0.13(-0.82%)
Jun 21, 2010 16.60 16.64 16.23 16.28 297,185 -0.16(-0.98%)
Jun 18, 2010 16.44 16.45 16.15 16.44 495,919 +0.21(+1.28%)
Jun 17, 2010 16.57 16.59 16.13 16.23 476,703 -0.35(-2.11%)
Jun 16, 2010 16.29 16.72 16.22 16.58 679,511 +0.18(+1.10%)
Jun 15, 2010 16.41 16.47 16.13 16.40 472,038 +0.22(+1.35%)
Jun 14, 2010 16.03 16.33 15.96 16.18 587,591 +0.18(+1.12%)
Jun 11, 2010 15.55 16.00 15.48 16.00 292,393 +0.22(+1.38%)
Jun 10, 2010 15.57 15.78 15.40 15.78 575,959 +0.32(+2.08%)
Jun 09, 2010 15.43 15.57 15.38 15.46 574,224 +0.07(+0.43%)
Jun 08, 2010 15.54 15.71 15.24 15.39 633,086 -0.16(-1.04%)
Jun 07, 2010 15.55 15.76 15.49 15.56 460,221 +0.03(+0.18%)
Jun 04, 2010 15.53 15.92 15.51 15.53 439,720 -0.49(-3.08%)
Jun 03, 2010 15.92 16.09 15.81 16.02 402,841 -0.01(-0.06%)
Jun 02, 2010 15.71 16.04 15.58 16.03 20,015 +0.45(+2.92%)
Jun 01, 2010 15.90 15.99 15.57 15.57 432,489 -0.40(-2.49%)
May 28, 2010 15.97 16.11 15.81 15.97 485,253 +0.05(+0.30%)
May 27, 2010 15.63 15.93 15.53 15.93 358,277 +0.48(+3.13%)
May 26, 2010 15.33 15.65 15.33 15.44 525,761 +0.15(+0.99%)
May 25, 2010 14.81 15.33 14.66 15.29 560,355 +0.05(+0.31%)
May 24, 2010 15.47 15.63 15.23 15.24 613,360 -0.33(-2.13%)
May 21, 2010 15.18 15.71 15.14 15.57 578,828 +0.12(+0.80%)
May 20, 2010 15.52 15.67 15.45 15.45 738,605 -0.27(-1.69%)
May 19, 2010 15.58 15.85 15.50 15.72 538,931 +0.09(+0.61%)
May 18, 2010 16.08 16.14 15.59 15.62 506,956 -0.37(-2.31%)
May 17, 2010 15.68 15.99 15.57 15.99 498,719 +0.28(+1.81%)
May 14, 2010 15.71 15.77 15.54 15.71 393,882 -0.14(-0.90%)
May 13, 2010 15.92 15.96 15.76 15.85 436,620 -0.15(-0.95%)
May 12, 2010 16.07 16.12 15.60 16.00 572,553 +0.00(+0.00%)
May 11, 2010 16.09 16.28 15.83 16.00 785,475 +0.00(+0.00%)
May 10, 2010 15.80 16.01 15.78 16.00 998,795 +0.26(+1.62%)
May 07, 2010 16.29 16.49 15.67 15.75 1,364,809 -0.58(-3.54%)
May 06, 2010 16.34 16.75 15.83 16.32 320 -0.29(-1.77%)
May 05, 2010 16.67 16.97 16.62 16.62 604,553 -0.16(-0.96%)
May 04, 2010 16.51 16.79 16.49 16.78 711,474 +0.04(+0.23%)
May 03, 2010 16.61 16.74 16.45 16.74 639,953 +0.28(+1.73%)
Apr 30, 2010 16.43 16.78 16.25 16.46 963,388 -0.04(-0.23%)
Apr 29, 2010 16.25 16.53 15.78 16.49 1,094,562 +0.22(+1.34%)
Apr 28, 2010 16.02 16.29 15.96 16.28 727,780 +0.27(+1.66%)
Apr 27, 2010 16.27 16.33 15.95 16.01 712,073 -0.35(-2.14%)
Apr 26, 2010 17.02 17.05 16.31 16.36 532,589 -0.60(-3.52%)
Apr 23, 2010 16.81 16.96 16.76 16.96 250,128 +0.10(+0.62%)
Apr 22, 2010 16.49 16.85 16.38 16.85 655,469 +0.24(+1.43%)
Apr 21, 2010 16.48 16.64 16.43 16.62 965,347 +0.09(+0.52%)
Apr 20, 2010 16.47 16.70 16.31 16.53 456,148 +0.16(+0.98%)
Apr 19, 2010 15.92 16.37 15.83 16.37 742,368 +0.45(+2.80%)
Apr 16, 2010 16.29 16.42 15.83 15.93 540,184 -0.45(-2.78%)
Apr 15, 2010 16.30 16.44 16.22 16.38 257,728 +0.08(+0.46%)
Apr 14, 2010 16.01 16.30 15.92 16.30 359,104 +0.41(+2.56%)
Apr 13, 2010 16.07 16.15 15.79 15.90 435,459 -0.25(-1.53%)
Apr 12, 2010 16.28 16.34 15.88 16.14 829,373 -0.21(-1.28%)
Apr 09, 2010 17.20 17.20 16.35 16.35 1,342,196 -0.99(-5.68%)
Apr 08, 2010 17.28 17.40 16.94 17.34 502,484 +0.09(+0.49%)
Apr 07, 2010 17.25 17.40 17.04 17.25 519,153 -0.08(-0.44%)
Apr 06, 2010 16.47 17.33 16.37 17.33 804,186 +0.93(+5.66%)
Apr 05, 2010 16.37 16.59 16.31 16.40 523,057 +0.09(+0.58%)
Apr 01, 2010 15.96 16.30 16.30 16.30 485,444 +0.49(+3.12%)
Mar 31, 2010 15.60 15.89 15.50 15.81 1,304,492 +0.11(+0.72%)
Mar 30, 2010 16.13 16.22 15.61 15.70 1,094,187 -0.49(-3.04%)
Mar 29, 2010 16.31 16.46 16.08 16.19 718,716 -0.11(-0.70%)
Mar 26, 2010 16.62 16.62 16.18 16.30 547,811 -0.29(-1.77%)
Mar 25, 2010 17.05 17.19 16.58 16.60 476,087 -0.40(-2.34%)
Mar 24, 2010 16.91 17.04 16.88 17.00 407,884 +0.06(+0.34%)
Mar 23, 2010 17.05 17.05 16.88 16.94 325,121 -0.08(-0.45%)
Mar 22, 2010 16.88 17.01 16.78 17.01 302,874 +0.09(+0.50%)
Mar 19, 2010 16.87 17.00 16.70 16.93 612,808 +0.07(+0.39%)
Mar 18, 2010 16.96 17.01 16.83 16.86 240,465 -0.15(-0.89%)
Mar 17, 2010 16.62 17.01 16.62 17.01 516,213 +0.34(+2.05%)
Mar 16, 2010 16.67 16.80 16.60 16.67 214,489 +0.01(+0.06%)
Mar 15, 2010 16.58 16.72 16.55 16.66 358,155 -0.20(-1.18%)
Mar 12, 2010 17.05 17.05 16.83 16.86 444,072 -0.19(-1.11%)
Mar 11, 2010 16.92 17.09 16.92 17.05 428,251 +0.03(+0.17%)
Mar 10, 2010 17.19 17.24 16.94 17.02 576,258 -0.27(-1.53%)
Mar 09, 2010 17.11 17.45 17.00 17.29 1,011,528 +0.03(+0.17%)
Mar 08, 2010 16.39 17.30 16.39 17.26 834,113 +0.44(+2.59%)
Mar 05, 2010 16.31 16.83 16.31 16.83 729,904 +0.54(+3.32%)
Mar 04, 2010 16.27 16.41 16.12 16.29 387,683 +0.11(+0.70%)
Mar 03, 2010 16.21 16.25 16.11 16.17 423,713 +0.02(+0.12%)
Mar 02, 2010 16.20 16.20 16.07 16.15 530,864 +0.06(+0.35%)
Mar 01, 2010 16.15 16.19 16.06 16.10 494,125 -0.03(-0.18%)
Feb 26, 2010 16.23 16.27 16.07 16.12 464,934 -0.05(-0.29%)
Feb 25, 2010 16.09 16.19 16.00 16.17 406,960 -0.01(-0.06%)
Feb 24, 2010 16.10 16.18 15.96 16.18 373,913 +0.18(+1.12%)
Feb 23, 2010 16.02 16.09 15.97 16.00 366,575 -0.12(-0.76%)
Feb 22, 2010 16.12 16.19 16.05 16.12 430,429 +0.06(+0.35%)
Feb 19, 2010 16.17 16.31 16.02 16.07 532,902 -0.25(-1.51%)
Feb 18, 2010 16.17 16.31 16.02 16.31 379,319 +0.18(+1.12%)
Feb 17, 2010 16.29 16.36 16.04 16.13 291,026 +0.02(+0.12%)
Feb 16, 2010 16.04 16.15 15.65 16.11 363,593 +0.27(+1.67%)
Feb 12, 2010 15.34 15.85 15.85 15.85 590,365 +0.35(+2.26%)
Feb 11, 2010 15.67 15.67 15.36 15.50 341,127 -0.10(-0.67%)
Feb 10, 2010 15.41 15.84 15.36 15.60 625,582 +0.19(+1.23%)
Feb 09, 2010 16.11 16.27 15.18 15.41 1,025,036 -0.56(-3.50%)
Feb 08, 2010 16.90 16.90 15.96 15.97 619,061 -0.66(-3.99%)
Feb 05, 2010 15.96 16.66 15.73 16.64 1,145,347 +0.61(+3.78%)
Feb 04, 2010 17.34 17.62 16.02 16.03 1,461,560 -1.78(-10.00%)
Feb 03, 2010 19.50 19.89 17.19 17.81 2,044,166 -1.91(-9.70%)
Feb 02, 2010 19.73 20.42 19.64 19.72 434,427 +0.09(+0.43%)
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.