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 (%)
Oct 31, 2005 30.09 31.10 30.09 30.80 812,241 +0.95(+3.17%)
Oct 28, 2005 29.94 30.18 29.06 29.85 513,099 +0.15(+0.51%)
Oct 27, 2005 29.84 30.39 29.43 29.70 779,413 +0.43(+1.46%)
Oct 26, 2005 29.20 29.55 28.99 29.27 525,555 +0.09(+0.29%)
Oct 25, 2005 28.80 29.68 28.62 29.19 382,106 +0.37(+1.28%)
Oct 24, 2005 28.47 28.88 28.25 28.82 375,140 +0.54(+1.91%)
Oct 21, 2005 27.95 28.47 27.89 28.28 251,324 +0.50(+1.81%)
Oct 20, 2005 28.14 28.43 27.56 27.78 201,186 -0.36(-1.28%)
Oct 19, 2005 27.14 28.16 26.78 28.14 359,940 +0.85(+3.13%)
Oct 18, 2005 28.04 28.04 27.21 27.28 342,418 -0.85(-3.03%)
Oct 17, 2005 27.70 28.22 27.68 28.14 310,118 +0.36(+1.30%)
Oct 14, 2005 27.24 27.94 27.06 27.78 319,302 +0.59(+2.16%)
Oct 13, 2005 27.42 27.89 27.06 27.19 368,279 -0.22(-0.80%)
Oct 12, 2005 27.61 27.91 26.88 27.41 438,472 -0.29(-1.06%)
Oct 11, 2005 27.85 28.28 27.52 27.70 370,179 +0.00(+0.00%)
Oct 10, 2005 28.23 28.25 27.03 27.70 285,102 -0.31(-1.12%)
Oct 07, 2005 27.48 28.28 27.18 28.01 375,984 +0.55(+2.00%)
Oct 06, 2005 28.46 28.72 27.05 27.46 793,452 -0.99(-3.50%)
Oct 05, 2005 28.51 28.60 28.41 28.46 265,152 -0.05(-0.17%)
Oct 04, 2005 28.14 29.06 28.06 28.51 444,278 +0.41(+1.45%)
Oct 03, 2005 28.09 28.14 27.64 28.10 287,846 +0.06(+0.20%)
Sep 30, 2005 28.08 28.15 27.81 28.04 241,825 -0.03(-0.10%)
Sep 29, 2005 27.72 28.13 27.54 28.07 234,014 +0.39(+1.40%)
Sep 28, 2005 27.45 27.76 27.19 27.68 429,923 +0.25(+0.90%)
Sep 27, 2005 27.18 27.60 27.05 27.44 209,525 +0.29(+1.08%)
Sep 26, 2005 27.64 27.71 27.02 27.14 195,486 -0.33(-1.21%)
Sep 23, 2005 27.49 27.70 27.21 27.47 225,358 +0.05(+0.17%)
Sep 22, 2005 27.09 27.57 26.66 27.43 209,947 +0.35(+1.29%)
Sep 21, 2005 27.25 27.25 26.81 27.08 326,057 -0.36(-1.31%)
Sep 20, 2005 27.95 28.14 27.21 27.44 273,069 -0.51(-1.83%)
Sep 19, 2005 27.89 28.09 27.71 27.95 243,091 +0.15(+0.55%)
Sep 16, 2005 27.49 27.92 27.43 27.80 453,778 +0.30(+1.10%)
Sep 15, 2005 27.46 27.63 27.24 27.49 206,358 +0.16(+0.59%)
Sep 14, 2005 27.95 28.00 27.17 27.33 506,238 -0.62(-2.20%)
Sep 13, 2005 27.82 28.10 27.75 27.95 310,118 -0.01(-0.03%)
Sep 12, 2005 27.85 28.12 27.69 27.96 371,340 +0.14(+0.51%)
Sep 09, 2005 27.55 27.82 27.45 27.82 348,223 +0.31(+1.14%)
Sep 08, 2005 27.26 27.53 27.19 27.50 358,884 +0.15(+0.55%)
Sep 07, 2005 26.67 27.38 26.67 27.35 723,786 +0.76(+2.85%)
Sep 06, 2005 26.50 26.59 26.14 26.59 303,574 +0.22(+0.83%)
Sep 02, 2005 26.58 26.67 26.25 26.38 169,098 -0.20(-0.75%)
Sep 01, 2005 26.04 26.83 26.01 26.57 297,030 +0.57(+2.19%)
Aug 31, 2005 25.58 26.08 25.40 26.01 383,901 +0.45(+1.78%)
Aug 30, 2005 25.66 25.67 25.30 25.55 249,002 -0.09(-0.37%)
Aug 29, 2005 25.74 25.75 25.26 25.65 297,241 -0.09(-0.33%)
Aug 26, 2005 25.95 26.47 25.65 25.73 463,278 -0.21(-0.80%)
Aug 25, 2005 25.48 26.12 25.31 25.94 540,016 +0.35(+1.37%)
Aug 24, 2005 25.39 25.75 25.30 25.59 460,217 +0.10(+0.41%)
Aug 23, 2005 25.25 25.65 25.11 25.48 303,574 +0.20(+0.79%)
Aug 22, 2005 24.83 25.50 24.83 25.29 311,807 +0.51(+2.06%)
Aug 19, 2005 25.27 25.27 23.95 24.77 470,350 -0.48(-1.91%)
Aug 18, 2005 24.92 25.58 24.81 25.26 435,939 +0.27(+1.10%)
Aug 17, 2005 24.80 25.08 24.73 24.98 391,712 +0.09(+0.38%)
Aug 16, 2005 24.87 24.99 24.46 24.89 301,357 -0.07(-0.27%)
Aug 15, 2005 24.21 25.10 24.21 24.95 299,880 +0.69(+2.85%)
Aug 12, 2005 24.46 24.46 23.95 24.26 214,064 -0.29(-1.20%)
Aug 11, 2005 24.57 24.68 24.19 24.56 161,287 -0.04(-0.15%)
Aug 10, 2005 24.39 24.95 24.39 24.59 400,367 +0.19(+0.78%)
Aug 09, 2005 24.29 24.49 24.16 24.40 240,980 +0.17(+0.70%)
Aug 08, 2005 24.12 24.64 24.07 24.23 221,558 +0.28(+1.19%)
Aug 05, 2005 24.43 24.54 23.90 23.95 343,790 -0.44(-1.79%)
Aug 04, 2005 24.65 24.69 24.32 24.39 242,247 -0.39(-1.57%)
Aug 03, 2005 24.54 24.87 24.25 24.77 375,456 +0.22(+0.89%)
Aug 02, 2005 24.30 24.66 24.24 24.56 498,216 +0.40(+1.65%)
Aug 01, 2005 24.30 24.30 23.93 24.16 388,967 -0.11(-0.47%)
Jul 29, 2005 24.35 24.53 24.17 24.27 433,511 +0.24(+0.99%)
Jul 28, 2005 24.16 24.39 23.82 24.04 476,894 +0.11(+0.48%)
Jul 27, 2005 24.08 24.09 23.42 23.92 399,734 -0.16(-0.67%)
Jul 26, 2005 23.90 24.15 23.64 24.08 410,923 +0.19(+0.79%)
Jul 25, 2005 23.99 24.09 23.83 23.89 348,540 -0.09(-0.36%)
Jul 22, 2005 23.87 24.04 23.51 23.98 306,741 +0.18(+0.76%)
Jul 21, 2005 24.30 24.30 23.73 23.80 405,434 -0.50(-2.07%)
Jul 20, 2005 24.18 24.37 24.04 24.30 323,629 +0.03(+0.12%)
Jul 19, 2005 24.35 24.54 24.22 24.27 363,423 +0.04(+0.16%)
Jul 18, 2005 23.96 24.40 23.96 24.23 481,539 +0.27(+1.11%)
Jul 15, 2005 25.11 25.11 23.75 23.97 1,309,613 +0.76(+3.27%)
Jul 14, 2005 22.83 23.47 22.83 23.21 732,125 +0.74(+3.29%)
Jul 13, 2005 22.45 22.97 21.73 22.47 871,562 +0.50(+2.29%)
Jul 12, 2005 20.93 22.13 20.84 21.97 645,781 +1.09(+5.22%)
Jul 11, 2005 20.58 21.32 20.58 20.88 604,932 +0.47(+2.32%)
Jul 08, 2005 20.07 20.45 19.89 20.41 238,341 +0.32(+1.60%)
Jul 07, 2005 19.75 20.19 19.70 20.08 278,030 +0.09(+0.47%)
Jul 06, 2005 20.08 20.18 19.89 19.99 132,259 -0.09(-0.47%)
Jul 05, 2005 19.71 20.26 19.69 20.08 307,902 +0.38(+1.92%)
Jul 01, 2005 19.89 20.11 19.39 19.71 293,018 -0.21(-1.05%)
Jun 30, 2005 19.94 20.07 19.85 19.91 210,264 +0.05(+0.24%)
Jun 29, 2005 19.87 19.90 19.66 19.87 200,975 +0.02(+0.10%)
Jun 28, 2005 19.57 19.90 19.57 19.85 222,191 +0.42(+2.15%)
Jun 27, 2005 19.54 19.54 19.06 19.43 293,546 -0.13(-0.68%)
Jun 24, 2005 19.61 19.68 19.39 19.56 473,833 -0.05(-0.24%)
Jun 23, 2005 19.98 20.01 19.60 19.61 292,913 -0.37(-1.85%)
Jun 22, 2005 19.99 20.02 19.89 19.98 273,385 -0.01(-0.05%)
Jun 21, 2005 20.05 20.08 19.89 19.99 162,553 -0.06(-0.28%)
Jun 20, 2005 20.14 20.26 20.00 20.05 278,769 -0.09(-0.42%)
Jun 17, 2005 20.53 20.58 19.89 20.13 388,967 -0.25(-1.21%)
Jun 16, 2005 20.34 20.38 20.13 20.38 285,524 +0.23(+1.13%)
Jun 15, 2005 19.87 20.18 19.69 20.15 420,317 +0.28(+1.43%)
Jun 14, 2005 19.26 19.87 19.23 19.87 373,345 +0.57(+2.95%)
Jun 13, 2005 19.16 19.35 19.12 19.30 287,952 +0.13(+0.69%)
Jun 10, 2005 19.24 19.36 18.93 19.17 429,184 -0.20(-1.03%)
Jun 09, 2005 18.47 19.63 18.47 19.36 620,132 +0.88(+4.77%)
Jun 08, 2005 18.20 18.59 18.17 18.48 255,547 +0.29(+1.61%)
Jun 07, 2005 18.27 18.51 18.12 18.19 332,918 -0.04(-0.21%)
Jun 06, 2005 18.50 18.54 18.22 18.23 415,989 -0.28(-1.54%)
Jun 03, 2005 18.81 18.94 18.42 18.51 225,464 -0.33(-1.76%)
Jun 02, 2005 18.81 18.99 18.68 18.84 195,381 +0.04(+0.20%)
Jun 01, 2005 18.71 19.24 18.63 18.81 480,166 +0.10(+0.56%)
May 31, 2005 18.21 18.74 18.21 18.70 361,312 +0.45(+2.49%)
May 27, 2005 18.27 18.43 18.14 18.25 158,014 -0.08(-0.41%)
May 26, 2005 18.10 18.41 18.10 18.32 172,370 +0.26(+1.42%)
May 25, 2005 18.20 18.27 17.97 18.07 324,474 -0.14(-0.78%)
May 24, 2005 18.14 18.33 18.00 18.21 246,469 +0.05(+0.26%)
May 23, 2005 18.07 18.32 17.93 18.16 263,147 +0.11(+0.63%)
May 20, 2005 18.04 18.09 17.75 18.05 128,881 +0.02(+0.11%)
May 19, 2005 17.96 18.08 17.76 18.03 212,797 +0.08(+0.42%)
May 18, 2005 17.91 18.13 17.74 17.95 251,536 +0.11(+0.64%)
May 17, 2005 17.90 17.91 17.56 17.84 179,864 -0.10(-0.58%)
May 16, 2005 17.44 17.96 17.44 17.94 257,341 +0.47(+2.71%)
May 13, 2005 17.43 17.75 17.29 17.47 286,791 -0.01(-0.05%)
May 12, 2005 17.76 17.94 17.48 17.48 274,019 -0.24(-1.34%)
May 11, 2005 17.62 17.89 17.36 17.72 308,007 +0.06(+0.32%)
May 10, 2005 18.19 18.19 17.56 17.66 391,817 -0.53(-2.92%)
May 09, 2005 17.86 18.19 17.85 18.19 385,590 +0.35(+1.97%)
May 06, 2005 17.93 18.10 17.83 17.84 254,491 -0.06(-0.32%)
May 05, 2005 18.00 18.14 17.63 17.90 415,039 -0.19(-1.05%)
May 04, 2005 17.92 18.14 17.82 18.09 400,367 +0.17(+0.95%)
May 03, 2005 17.95 18.14 17.76 17.91 438,367 +0.08(+0.42%)
May 02, 2005 18.00 18.09 17.57 17.84 400,473 -0.17(-0.95%)
Apr 29, 2005 17.40 18.07 17.21 18.01 527,771 +0.61(+3.48%)
Apr 28, 2005 16.71 17.95 16.55 17.40 785,641 +0.93(+5.64%)
Apr 27, 2005 16.37 16.68 16.20 16.47 381,051 +0.01(+0.06%)
Apr 26, 2005 16.34 16.62 16.21 16.47 486,922 +0.08(+0.46%)
Apr 25, 2005 15.85 16.40 15.72 16.39 666,998 +0.55(+3.47%)
Apr 22, 2005 16.13 16.24 15.70 15.84 342,523 -0.29(-1.82%)
Apr 21, 2005 16.25 16.48 15.85 16.13 398,467 +0.09(+0.53%)
Apr 20, 2005 16.74 16.74 16.03 16.05 445,017 -0.64(-3.86%)
Apr 19, 2005 16.45 16.85 16.45 16.69 268,319 +0.24(+1.44%)
Apr 18, 2005 16.20 16.56 16.12 16.46 362,051 +0.34(+2.12%)
Apr 15, 2005 16.47 16.74 15.95 16.11 432,984 -0.34(-2.07%)
Apr 14, 2005 16.58 16.82 16.40 16.46 454,411 -0.05(-0.29%)
Apr 13, 2005 16.54 16.67 16.40 16.50 303,574 -0.08(-0.46%)
Apr 12, 2005 16.56 16.80 16.16 16.58 770,652 +0.00(+0.00%)
Apr 11, 2005 16.77 17.03 16.52 16.58 604,298 +0.05(+0.29%)
Apr 08, 2005 16.53 16.77 16.39 16.53 417,784 +0.11(+0.69%)
Apr 07, 2005 16.52 16.56 16.32 16.42 335,768 -0.10(-0.63%)
Apr 06, 2005 16.82 16.93 16.52 16.52 524,077 -0.25(-1.47%)
Apr 05, 2005 16.82 16.95 16.72 16.77 201,608 -0.02(-0.11%)
Apr 04, 2005 16.29 16.86 16.26 16.79 174,586 +0.32(+1.96%)
Apr 01, 2005 16.67 16.85 16.46 16.47 257,658 -0.11(-0.69%)
Mar 31, 2005 16.70 16.81 16.44 16.58 248,897 -0.07(-0.40%)
Mar 30, 2005 16.31 16.67 16.29 16.65 151,576 +0.33(+2.03%)
Mar 29, 2005 16.71 17.05 16.25 16.31 248,475 -0.40(-2.38%)
Mar 28, 2005 16.67 16.83 16.57 16.71 213,325 +0.15(+0.92%)
Mar 24, 2005 16.53 16.74 16.53 16.56 156,537 +0.05(+0.29%)
Mar 23, 2005 16.47 16.71 16.46 16.51 198,442 +0.05(+0.29%)
Mar 22, 2005 16.91 17.28 16.41 16.47 378,306 -0.54(-3.18%)
Mar 21, 2005 16.49 17.37 16.49 17.01 499,061 +0.49(+2.98%)
Mar 18, 2005 16.89 16.89 16.36 16.51 424,856 -0.30(-1.80%)
Mar 17, 2005 16.73 17.02 16.53 16.82 367,012 +0.17(+1.02%)
Mar 16, 2005 16.93 16.93 16.55 16.65 359,518 -0.38(-2.23%)
Mar 15, 2005 17.24 17.46 16.89 17.02 277,185 -0.09(-0.50%)
Mar 14, 2005 17.05 17.20 16.88 17.11 413,667 +0.06(+0.33%)
Mar 11, 2005 17.36 17.48 17.03 17.05 310,963 -0.30(-1.75%)
Mar 10, 2005 17.58 17.68 17.11 17.36 460,956 -0.25(-1.40%)
Mar 09, 2005 17.86 17.87 17.52 17.60 203,192 -0.27(-1.54%)
Mar 08, 2005 18.19 18.19 17.81 17.88 280,774 -0.31(-1.72%)
Mar 07, 2005 18.05 18.29 17.91 18.19 307,902 +0.14(+0.79%)
Mar 04, 2005 18.09 18.30 17.99 18.05 367,118 +0.02(+0.11%)
Mar 03, 2005 18.14 18.19 17.88 18.03 301,780 -0.06(-0.31%)
Mar 02, 2005 18.15 18.35 17.73 18.09 238,236 -0.07(-0.37%)
Mar 01, 2005 17.81 18.33 17.76 18.15 432,245 +0.29(+1.64%)
Feb 28, 2005 18.32 18.35 17.75 17.86 305,368 -0.46(-2.53%)
Feb 25, 2005 18.00 18.32 17.89 18.32 295,446 +0.37(+2.06%)
Feb 24, 2005 17.65 18.02 17.46 17.95 154,214 +0.25(+1.39%)
Feb 23, 2005 17.73 17.97 17.59 17.71 203,297 -0.03(-0.16%)
Feb 22, 2005 18.40 18.40 17.68 17.73 333,446 -0.66(-3.60%)
Feb 18, 2005 18.56 18.65 18.25 18.40 234,647 -0.10(-0.56%)
Feb 17, 2005 18.85 18.92 18.50 18.50 271,274 -0.35(-1.86%)
Feb 16, 2005 19.04 19.10 18.73 18.85 250,375 -0.29(-1.53%)
Feb 15, 2005 18.99 19.36 18.98 19.15 158,753 +0.16(+0.85%)
Feb 14, 2005 18.95 19.19 18.85 18.99 350,651 -0.06(-0.30%)
Feb 11, 2005 18.95 19.12 18.63 19.04 335,979 +0.09(+0.50%)
Feb 10, 2005 18.85 18.98 18.67 18.95 242,247 +0.23(+1.21%)
Feb 09, 2005 18.89 18.96 18.64 18.72 245,202 -0.18(-0.95%)
Feb 08, 2005 18.83 18.95 18.78 18.90 299,774 +0.06(+0.30%)
Feb 07, 2005 18.97 19.19 18.83 18.84 546,560 -0.31(-1.63%)
Feb 04, 2005 19.04 19.25 18.84 19.16 423,061 +0.10(+0.55%)
Feb 03, 2005 19.14 19.14 18.89 19.05 380,312 -0.15(-0.79%)
Feb 02, 2005 19.33 19.37 18.97 19.20 494,416 -0.03(-0.15%)
Feb 01, 2005 18.95 19.47 18.74 19.23 746,163 +0.37(+1.96%)
Jan 31, 2005 18.28 18.94 18.15 18.86 461,906 +0.81(+4.51%)
Jan 28, 2005 17.94 18.12 17.68 18.05 861,534 +0.11(+0.63%)
Jan 27, 2005 18.00 18.17 17.60 17.93 462,011 -0.07(-0.37%)
Jan 26, 2005 18.00 18.14 17.74 18.00 284,891 +0.17(+0.96%)
Jan 25, 2005 17.72 18.15 17.72 17.83 276,024 +0.20(+1.13%)
Jan 24, 2005 17.87 17.93 17.60 17.63 336,718 -0.22(-1.22%)
Jan 21, 2005 18.07 18.30 17.81 17.85 318,140 -0.22(-1.21%)
Jan 20, 2005 18.40 18.42 18.02 18.07 293,968 -0.37(-2.00%)
Jan 19, 2005 19.03 19.03 18.34 18.44 544,977 -0.55(-2.89%)
Jan 18, 2005 18.98 19.12 18.83 18.99 714,919 +0.02(+0.10%)
Jan 14, 2005 18.66 19.17 18.64 18.97 666,259 +0.44(+2.35%)
Jan 13, 2005 18.45 18.81 18.40 18.53 565,032 +0.08(+0.41%)
Jan 12, 2005 18.47 18.57 18.09 18.45 403,639 +0.03(+0.15%)
Jan 11, 2005 18.11 18.47 18.08 18.43 821,952 +0.42(+2.31%)
Jan 10, 2005 17.81 18.18 17.81 18.01 546,982 +0.10(+0.58%)
Jan 07, 2005 17.80 17.96 17.63 17.91 445,439 +0.21(+1.18%)
Jan 06, 2005 17.75 17.81 17.52 17.70 590,999 -0.13(-0.74%)
Jan 05, 2005 18.08 18.28 17.80 17.83 597,648 -0.28(-1.57%)
Jan 04, 2005 18.46 18.52 18.03 18.11 698,770 -0.34(-1.85%)
Jan 03, 2005 18.93 18.93 18.27 18.45 670,903 -0.49(-2.60%)
Dec 31, 2004 18.95 19.17 18.89 18.95 190,209 +0.00(+0.00%)
Dec 30, 2004 18.63 19.12 18.63 18.95 315,502 +0.26(+1.37%)
Dec 29, 2004 18.88 19.03 18.63 18.69 418,628 -0.16(-0.85%)
Dec 28, 2004 18.49 18.88 18.49 18.85 392,556 +0.36(+1.95%)
Dec 27, 2004 18.38 18.55 18.36 18.49 362,262 +0.08(+0.41%)
Dec 23, 2004 18.43 18.63 18.41 18.42 693,492 +0.05(+0.26%)
Dec 22, 2004 18.11 18.45 18.06 18.37 570,099 +0.26(+1.41%)
Dec 21, 2004 17.50 18.11 17.50 18.11 468,239 +0.63(+3.63%)
Dec 20, 2004 17.91 17.95 17.36 17.48 483,650 -0.26(-1.44%)
Dec 17, 2004 17.29 17.81 17.28 17.73 838,735 +0.49(+2.86%)
Dec 16, 2004 16.72 17.37 16.72 17.24 983,133 +0.76(+4.60%)
Dec 15, 2004 16.29 16.63 16.23 16.48 487,555 +0.27(+1.64%)
Dec 14, 2004 16.11 16.33 16.02 16.22 375,773 +0.19(+1.18%)
Dec 13, 2004 15.92 16.13 15.77 16.03 348,435 +0.17(+1.08%)
Dec 10, 2004 15.72 15.94 15.58 15.86 466,444 +0.20(+1.27%)
Dec 09, 2004 15.58 15.82 15.42 15.66 304,841 -0.02(-0.12%)
Dec 08, 2004 15.39 15.71 15.28 15.68 372,290 +0.33(+2.16%)
Dec 07, 2004 15.54 15.57 15.31 15.35 569,571 -0.15(-0.98%)
Dec 06, 2004 15.67 15.79 15.49 15.50 412,506 -0.18(-1.15%)
Dec 03, 2004 15.79 15.88 15.63 15.68 327,640 -0.13(-0.84%)
Dec 02, 2004 16.07 16.10 15.77 15.81 460,850 -0.22(-1.36%)
Dec 01, 2004 15.89 16.11 15.85 16.03 659,714 +0.15(+0.95%)
Nov 30, 2004 16.15 16.15 15.88 15.88 238,869 -0.27(-1.70%)
Nov 29, 2004 16.11 16.24 15.88 16.15 267,897 +0.07(+0.41%)
Nov 26, 2004 16.01 16.13 15.96 16.09 52,354 +0.13(+0.83%)
Nov 24, 2004 16.05 16.15 15.93 15.95 191,370 -0.09(-0.59%)
Nov 23, 2004 15.86 16.05 15.75 16.05 180,603 +0.19(+1.19%)
Nov 22, 2004 15.58 15.86 15.56 15.86 207,519 +0.17(+1.09%)
Nov 19, 2004 15.92 15.93 15.66 15.69 306,424 -0.32(-2.01%)
Nov 18, 2004 16.05 16.07 15.87 16.01 292,596 -0.04(-0.24%)
Nov 17, 2004 15.71 16.06 15.71 16.05 635,542 +0.41(+2.60%)
Nov 16, 2004 15.75 15.78 15.37 15.64 445,017 -0.10(-0.66%)
Nov 15, 2004 15.35 15.83 15.30 15.75 768,224 +0.45(+2.91%)
Nov 12, 2004 15.14 15.38 15.06 15.30 1,209,125 +0.19(+1.25%)
Nov 11, 2004 15.04 15.16 15.03 15.11 217,547 +0.07(+0.44%)
Nov 10, 2004 14.89 15.16 14.85 15.04 306,846 +0.15(+1.02%)
Nov 09, 2004 14.69 14.97 14.69 14.89 433,511 +0.10(+0.70%)
Nov 08, 2004 15.03 15.03 14.68 14.79 432,139 -0.45(-2.92%)
Nov 05, 2004 15.30 15.35 15.08 15.23 369,334 +0.04(+0.25%)
Nov 04, 2004 14.85 15.21 14.73 15.20 448,183 +0.42(+2.82%)
Nov 03, 2004 14.92 15.10 14.67 14.78 464,861 +0.09(+0.64%)
Nov 02, 2004 14.54 14.90 14.52 14.68 365,218 +0.14(+0.98%)
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.