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 (%)
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%)
Nov 01, 2004 14.49 14.61 14.28 14.54 350,018 -0.05(-0.32%)
Oct 29, 2004 14.68 14.80 14.55 14.59 379,890 -0.06(-0.39%)
Oct 28, 2004 14.59 15.06 14.46 14.65 622,454 +0.44(+3.07%)
Oct 27, 2004 14.02 14.32 14.02 14.21 300,196 +0.17(+1.21%)
Oct 26, 2004 13.78 14.06 13.57 14.04 198,336 +0.21(+1.51%)
Oct 25, 2004 13.83 14.07 13.69 13.83 238,658 -0.05(-0.34%)
Oct 22, 2004 14.12 14.16 13.87 13.88 201,714 -0.20(-1.41%)
Oct 21, 2004 13.74 14.15 13.74 14.08 157,381 +0.27(+1.92%)
Oct 20, 2004 13.76 13.88 13.73 13.81 228,419 -0.10(-0.75%)
Oct 19, 2004 14.02 14.16 13.83 13.92 228,419 -0.03(-0.20%)
Oct 18, 2004 13.93 14.04 13.75 13.95 230,636 -0.08(-0.54%)
Oct 15, 2004 14.10 14.12 13.93 14.02 446,706 -0.08(-0.54%)
Oct 14, 2004 14.40 14.41 14.02 14.10 240,241 -0.30(-2.11%)
Oct 13, 2004 14.54 14.67 14.30 14.40 298,296 -0.11(-0.78%)
Oct 12, 2004 14.40 14.58 14.31 14.51 169,625 +0.06(+0.39%)
Oct 11, 2004 14.45 14.59 14.41 14.46 150,520 +0.07(+0.46%)
Oct 08, 2004 14.49 14.63 14.38 14.39 172,792 -0.15(-1.04%)
Oct 07, 2004 14.64 14.64 14.39 14.54 138,804 -0.04(-0.26%)
Oct 06, 2004 14.45 14.58 14.27 14.58 249,741 +0.14(+0.98%)
Oct 05, 2004 14.54 14.66 14.40 14.44 273,385 -0.09(-0.65%)
Oct 04, 2004 14.60 14.76 14.49 14.53 624,143 -0.07(-0.45%)
Oct 01, 2004 14.59 14.71 14.49 14.60 298,191 +0.10(+0.72%)
Sep 30, 2004 14.30 14.49 14.21 14.49 341,785 +0.23(+1.59%)
Sep 29, 2004 14.18 14.34 14.07 14.27 431,717 +0.10(+0.74%)
Sep 28, 2004 14.13 14.30 13.89 14.16 349,385 +0.04(+0.27%)
Sep 27, 2004 14.16 14.21 13.95 14.13 312,968 -0.13(-0.93%)
Sep 24, 2004 13.98 14.26 13.96 14.26 401,212 +0.27(+1.97%)
Sep 23, 2004 13.79 14.00 13.77 13.98 309,274 +0.28(+2.07%)
Sep 22, 2004 13.69 13.95 13.47 13.70 477,844 +0.01(+0.07%)
Sep 21, 2004 13.42 13.75 13.41 13.69 767,697 +0.29(+2.19%)
Sep 20, 2004 13.45 13.63 13.35 13.40 361,312 -0.11(-0.84%)
Sep 17, 2004 13.76 13.77 13.51 13.51 464,755 -0.22(-1.59%)
Sep 16, 2004 13.72 13.86 13.66 13.73 289,957 +0.01(+0.07%)
Sep 15, 2004 14.12 14.12 13.67 13.72 423,167 -0.32(-2.29%)
Sep 14, 2004 14.12 14.18 13.95 14.04 590,576 -0.27(-1.85%)
Sep 13, 2004 14.31 14.35 13.95 14.31 1,024,405 +0.88(+6.56%)
Sep 10, 2004 13.26 13.64 13.17 13.42 723,997 +0.54(+4.19%)
Sep 09, 2004 12.76 12.98 12.65 12.88 295,341 +0.08(+0.59%)
Sep 08, 2004 13.22 13.26 12.80 12.81 276,341 -0.41(-3.08%)
Sep 07, 2004 12.99 13.25 12.99 13.22 152,631 +0.27(+2.12%)
Sep 03, 2004 13.23 13.41 12.92 12.94 226,308 -0.28(-2.15%)
Sep 02, 2004 13.10 13.26 12.92 13.23 190,420 +0.14(+1.09%)
Sep 01, 2004 13.01 13.40 12.90 13.08 222,825 +0.08(+0.58%)
Aug 31, 2004 13.11 13.31 12.90 13.01 291,752 -0.10(-0.79%)
Aug 30, 2004 13.60 13.71 13.08 13.11 380,312 -0.59(-4.29%)
Aug 27, 2004 13.64 13.77 13.53 13.70 136,587 +0.09(+0.70%)
Aug 26, 2004 13.64 13.69 13.51 13.60 323,101 -0.10(-0.76%)
Aug 25, 2004 13.45 13.74 13.32 13.71 291,963 +0.24(+1.76%)
Aug 24, 2004 13.23 13.47 13.07 13.47 475,733 +0.35(+2.67%)
Aug 23, 2004 13.05 13.15 13.02 13.12 231,269 +0.07(+0.51%)
Aug 20, 2004 12.89 13.06 12.80 13.05 301,991 +0.24(+1.85%)
Aug 19, 2004 12.66 12.95 12.58 12.82 258,502 +0.07(+0.52%)
Aug 18, 2004 12.60 12.87 12.43 12.75 625,409 +0.15(+1.20%)
Aug 17, 2004 12.41 12.65 12.32 12.60 455,783 +0.26(+2.07%)
Aug 16, 2004 12.01 12.34 12.01 12.34 312,968 +0.41(+3.41%)
Aug 13, 2004 12.07 12.19 11.85 11.94 209,736 -0.05(-0.39%)
Aug 12, 2004 12.10 12.25 11.94 11.98 241,825 -0.21(-1.71%)
Aug 11, 2004 12.21 12.29 11.89 12.19 204,247 -0.01(-0.08%)
Aug 10, 2004 11.96 12.28 11.93 12.20 227,047 +0.36(+3.04%)
Aug 09, 2004 12.00 12.09 11.76 11.84 285,419 -0.16(-1.34%)
Aug 06, 2004 11.89 12.14 11.77 12.00 317,085 +0.06(+0.48%)
Aug 05, 2004 12.17 12.23 11.82 11.95 346,429 -0.25(-2.02%)
Aug 04, 2004 11.99 12.22 11.97 12.19 323,629 +0.17(+1.42%)
Aug 03, 2004 12.26 12.35 11.94 12.02 399,734 -0.29(-2.38%)
Aug 02, 2004 12.46 12.46 12.21 12.32 467,394 -0.13(-1.07%)
Jul 30, 2004 12.27 12.50 12.00 12.45 788,385 +0.19(+1.55%)
Jul 29, 2004 11.61 12.27 11.46 12.26 1,029,577 +0.70(+6.07%)
Jul 28, 2004 11.51 11.68 11.37 11.56 446,600 +0.00(+0.00%)
Jul 27, 2004 11.44 11.62 11.39 11.56 268,530 +0.14(+1.24%)
Jul 26, 2004 11.56 11.56 11.38 11.42 277,185 -0.19(-1.63%)
Jul 23, 2004 11.68 11.72 11.46 11.61 503,811 -0.07(-0.57%)
Jul 22, 2004 11.73 11.79 11.43 11.67 249,741 -0.06(-0.49%)
Jul 21, 2004 11.97 12.20 11.72 11.73 391,712 -0.09(-0.80%)
Jul 20, 2004 11.51 11.83 11.39 11.82 413,562 +0.27(+2.30%)
Jul 19, 2004 11.45 11.59 11.39 11.56 489,772 +0.09(+0.74%)
Jul 16, 2004 11.58 11.60 11.42 11.47 404,167 -0.10(-0.90%)
Jul 15, 2004 11.75 11.79 11.55 11.58 277,608 -0.10(-0.89%)
Jul 14, 2004 11.65 11.84 11.59 11.68 477,950 -0.02(-0.16%)
Jul 13, 2004 11.67 11.79 11.64 11.70 588,993 -0.07(-0.56%)
Jul 12, 2004 11.39 11.77 11.38 11.77 500,538 +0.30(+2.64%)
Jul 09, 2004 11.42 11.54 11.28 11.46 864,807 +0.11(+1.00%)
Jul 08, 2004 11.58 11.71 11.33 11.35 1,129,748 -0.33(-2.84%)
Jul 07, 2004 11.79 11.81 11.61 11.68 1,217,569 -0.26(-2.14%)
Jul 06, 2004 12.41 12.41 11.42 11.94 2,212,314 -0.47(-3.82%)
Jul 02, 2004 12.04 12.42 11.90 12.41 583,082 +0.38(+3.15%)
Jul 01, 2004 12.13 12.13 11.99 12.03 229,686 -0.09(-0.70%)
Jun 30, 2004 12.17 12.18 12.08 12.12 426,334 -0.04(-0.31%)
Jun 29, 2004 12.13 12.19 12.08 12.15 629,948 +0.07(+0.55%)
Jun 28, 2004 12.33 12.37 12.06 12.09 823,429 -0.15(-1.24%)
Jun 25, 2004 11.98 12.24 11.98 12.24 1,242,269 +0.33(+2.78%)
Jun 24, 2004 12.09 12.12 11.85 11.91 604,932 -0.09(-0.71%)
Jun 23, 2004 12.03 12.13 11.97 11.99 622,348 -0.02(-0.16%)
Jun 22, 2004 11.99 12.08 11.89 12.01 664,781 +0.07(+0.56%)
Jun 21, 2004 11.95 12.03 11.88 11.95 330,385 +0.01(+0.08%)
Jun 18, 2004 11.99 12.13 11.91 11.94 370,601 -0.06(-0.47%)
Jun 17, 2004 12.09 12.09 11.83 11.99 246,469 -0.09(-0.78%)
Jun 16, 2004 12.22 12.23 12.03 12.09 387,173 -0.12(-1.01%)
Jun 15, 2004 11.95 12.39 11.95 12.21 842,851 +0.27(+2.30%)
Jun 14, 2004 12.55 12.56 11.70 11.94 1,217,147 -0.90(-7.01%)
Jun 10, 2004 12.77 12.98 12.72 12.84 445,228 +0.07(+0.52%)
Jun 09, 2004 12.93 13.05 12.63 12.77 625,093 -0.32(-2.46%)
Jun 08, 2004 13.49 13.49 13.03 13.09 635,754 -0.30(-2.26%)
Jun 07, 2004 13.13 13.50 13.07 13.40 340,940 +0.36(+2.76%)
Jun 04, 2004 13.03 13.31 13.00 13.04 614,959 +0.06(+0.44%)
Jun 03, 2004 12.93 13.11 12.84 12.98 303,363 +0.00(+0.00%)
Jun 02, 2004 13.07 13.08 12.83 12.98 300,302 -0.04(-0.29%)
Jun 01, 2004 13.03 13.06 12.83 13.02 357,301 +0.09(+0.66%)
May 28, 2004 12.81 12.96 12.75 12.93 283,202 +0.18(+1.41%)
May 27, 2004 12.84 12.98 12.70 12.75 454,728 -0.09(-0.66%)
May 26, 2004 12.56 12.87 12.52 12.84 390,023 +0.33(+2.65%)
May 25, 2004 12.02 12.54 11.84 12.51 875,573 +0.49(+4.10%)
May 24, 2004 11.98 12.19 11.86 12.01 299,457 +0.11(+0.96%)
May 21, 2004 11.69 12.13 11.61 11.90 393,295 +0.21(+1.78%)
May 20, 2004 11.78 11.91 11.69 11.69 299,985 -0.02(-0.16%)
May 19, 2004 12.03 12.20 11.68 11.71 507,611 -0.25(-2.06%)
May 18, 2004 11.85 12.03 11.79 11.96 342,418 +0.20(+1.69%)
May 17, 2004 11.79 11.92 11.43 11.76 425,384 -0.05(-0.40%)
May 14, 2004 12.11 12.21 11.77 11.80 538,538 -0.27(-2.28%)
May 13, 2004 12.32 12.33 12.08 12.08 557,749 -0.23(-1.85%)
May 12, 2004 12.38 12.49 11.97 12.31 463,067 -0.08(-0.61%)
May 11, 2004 12.27 12.60 12.25 12.38 314,340 +0.19(+1.55%)
May 10, 2004 12.39 12.47 12.01 12.19 541,177 -0.29(-2.35%)
May 07, 2004 13.08 13.08 12.47 12.49 659,398 -0.60(-4.56%)
May 06, 2004 13.55 13.59 13.03 13.08 665,414 -0.48(-3.56%)
May 05, 2004 13.74 13.78 13.51 13.57 228,736 -0.12(-0.90%)
May 04, 2004 13.49 13.98 13.47 13.69 278,030 +0.20(+1.47%)
May 03, 2004 13.64 13.71 13.31 13.49 596,276 -0.09(-0.63%)
Apr 30, 2004 14.23 14.27 13.41 13.58 617,387 -0.52(-3.70%)
Apr 29, 2004 14.10 14.69 13.98 14.10 681,775 +0.01(+0.07%)
Apr 28, 2004 14.36 14.41 13.98 14.09 313,390 -0.27(-1.91%)
Apr 27, 2004 14.05 14.40 13.99 14.36 345,268 +0.45(+3.20%)
Apr 26, 2004 14.12 14.37 13.88 13.92 308,957 -0.26(-1.80%)
Apr 23, 2004 14.21 14.25 14.04 14.17 280,352 -0.13(-0.93%)
Apr 22, 2004 14.03 14.32 13.96 14.31 327,957 +0.18(+1.27%)
Apr 21, 2004 14.21 14.29 13.80 14.13 203,931 +0.01(+0.07%)
Apr 20, 2004 14.26 14.29 14.03 14.12 312,335 -0.05(-0.33%)
Apr 19, 2004 14.42 14.43 14.07 14.16 355,612 -0.26(-1.77%)
Apr 16, 2004 14.18 14.56 14.07 14.42 461,589 +0.31(+2.22%)
Apr 15, 2004 14.24 14.37 13.88 14.11 359,729 -0.12(-0.87%)
Apr 14, 2004 14.65 14.81 14.19 14.23 552,682 -0.41(-2.78%)
Apr 13, 2004 14.79 14.79 14.51 14.64 526,505 -0.14(-0.96%)
Apr 12, 2004 14.87 15.16 14.75 14.78 400,051 -0.20(-1.33%)
Apr 08, 2004 15.25 15.30 14.90 14.98 280,246 -0.13(-0.88%)
Apr 07, 2004 14.97 15.34 14.97 15.11 626,148 +0.05(+0.31%)
Apr 06, 2004 14.80 15.36 14.67 15.06 1,433,956 +0.77(+5.37%)
Apr 05, 2004 14.82 14.82 14.07 14.30 1,071,482 -0.51(-3.46%)
Apr 02, 2004 14.77 15.15 14.70 14.81 656,442 +0.31(+2.16%)
Apr 01, 2004 14.68 14.68 14.42 14.49 290,802 +0.00(+0.00%)
Mar 31, 2004 14.59 14.59 14.31 14.49 362,684 -0.06(-0.39%)
Mar 30, 2004 14.37 14.55 14.26 14.55 331,968 +0.17(+1.19%)
Mar 29, 2004 14.07 14.38 14.01 14.38 290,696 +0.37(+2.64%)
Mar 26, 2004 14.02 14.21 13.84 14.01 312,652 -0.08(-0.54%)
Mar 25, 2004 13.88 14.16 13.88 14.09 399,312 +0.37(+2.69%)
Mar 24, 2004 13.76 13.87 13.58 13.72 307,479 -0.10(-0.75%)
Mar 23, 2004 13.85 13.98 13.72 13.82 340,729 +0.04(+0.27%)
Mar 22, 2004 13.87 13.87 13.50 13.78 625,304 -0.09(-0.61%)
Mar 19, 2004 14.27 14.35 13.84 13.87 331,757 -0.29(-2.07%)
Mar 18, 2004 14.22 14.29 14.02 14.16 270,747 -0.15(-1.06%)
Mar 17, 2004 14.07 14.39 14.03 14.31 608,098 +0.41(+2.93%)
Mar 16, 2004 13.70 13.96 13.69 13.91 762,841 +0.36(+2.66%)
Mar 15, 2004 13.87 13.87 13.50 13.55 380,523 -0.42(-2.99%)
Mar 12, 2004 13.77 13.98 13.58 13.96 344,740 +0.39(+2.86%)
Mar 11, 2004 13.76 14.04 13.57 13.58 552,260 -0.23(-1.65%)
Mar 10, 2004 14.31 14.40 13.64 13.80 446,706 -0.57(-3.95%)
Mar 09, 2004 14.41 14.52 14.16 14.37 556,377 -0.03(-0.20%)
Mar 08, 2004 14.92 15.06 14.40 14.40 840,951 -0.29(-2.00%)
Mar 05, 2004 15.36 15.36 14.69 14.69 810,868 -0.67(-4.38%)
Mar 04, 2004 15.16 15.39 14.89 15.37 521,016 +0.21(+1.37%)
Mar 03, 2004 14.92 15.35 14.66 15.16 884,334 +0.43(+2.89%)
Mar 02, 2004 14.54 15.07 14.12 14.73 3,147,315 +0.90(+6.51%)
Mar 01, 2004 13.90 13.98 13.76 13.83 345,901 +0.11(+0.83%)
Feb 27, 2004 13.74 13.89 13.65 13.72 722,836 -0.04(-0.28%)
Feb 26, 2004 13.88 13.95 13.60 13.76 2,697,020 -0.07(-0.48%)
Feb 25, 2004 13.88 13.93 13.72 13.82 260,297 +0.02(+0.14%)
Feb 24, 2004 13.95 14.11 13.70 13.80 451,561 -0.07(-0.48%)
Feb 23, 2004 14.16 14.28 13.80 13.87 351,390 -0.24(-1.68%)
Feb 20, 2004 14.33 14.33 13.50 14.11 1,377,801 -0.28(-1.97%)
Feb 19, 2004 14.68 14.77 14.34 14.39 295,657 -0.16(-1.11%)
Feb 18, 2004 14.68 14.92 14.51 14.55 322,679 -0.09(-0.58%)
Feb 17, 2004 14.26 14.68 14.26 14.64 456,733 +0.39(+2.73%)
Feb 13, 2004 14.65 14.77 14.20 14.25 987,672 -0.38(-2.59%)
Feb 12, 2004 14.69 14.73 14.54 14.63 283,835 -0.07(-0.45%)
Feb 11, 2004 14.53 14.77 14.39 14.69 413,350 +0.20(+1.37%)
Feb 10, 2004 14.46 14.61 14.35 14.49 924,128 +0.05(+0.33%)
Feb 09, 2004 14.56 14.89 14.35 14.45 1,109,904 -0.11(-0.78%)
Feb 06, 2004 14.80 14.96 14.55 14.56 592,160 -0.11(-0.77%)
Feb 05, 2004 14.88 15.01 14.61 14.67 279,085 -0.21(-1.40%)
Feb 04, 2004 15.12 15.12 14.58 14.88 545,927 -0.37(-2.42%)
Feb 03, 2004 15.46 15.49 15.20 15.25 294,707 -0.26(-1.65%)
Feb 02, 2004 15.32 15.80 15.32 15.51 610,948 +0.11(+0.74%)
Jan 30, 2004 15.30 15.52 15.16 15.39 638,498 +0.00(+0.00%)
Jan 29, 2004 14.99 15.47 14.94 15.39 818,996 +0.46(+3.11%)
Jan 28, 2004 15.31 15.32 14.91 14.93 1,182,736 -0.43(-2.78%)
Jan 27, 2004 15.30 15.82 15.06 15.36 1,006,672 +0.27(+1.76%)
Jan 26, 2004 14.67 15.12 14.27 15.09 448,395 +0.42(+2.84%)
Jan 23, 2004 14.73 14.94 14.45 14.67 265,047 -0.08(-0.51%)
Jan 22, 2004 15.14 15.39 14.74 14.75 442,167 -0.27(-1.83%)
Jan 21, 2004 14.68 15.19 14.50 15.03 339,990 +0.27(+1.80%)
Jan 20, 2004 14.75 15.01 14.64 14.76 674,386 +0.12(+0.84%)
Jan 16, 2004 14.73 14.87 14.47 14.64 320,674 +0.09(+0.65%)
Jan 15, 2004 14.70 14.85 14.31 14.54 271,697 +0.02(+0.13%)
Jan 14, 2004 14.44 14.66 14.29 14.52 262,302 +0.23(+1.59%)
Jan 13, 2004 14.40 14.68 14.04 14.30 304,735 -0.15(-1.05%)
Jan 12, 2004 14.31 14.52 14.13 14.45 827,757 +0.33(+2.35%)
Jan 09, 2004 14.24 14.49 14.11 14.12 253,963 -0.25(-1.72%)
Jan 08, 2004 14.19 14.47 14.16 14.36 742,469 +0.39(+2.78%)
Jan 07, 2004 14.78 14.90 13.99 13.97 2,244,719 -0.78(-5.27%)
Jan 06, 2004 15.47 15.47 14.75 14.75 699,825 -0.72(-4.65%)
Jan 05, 2004 15.48 15.75 15.43 15.47 350,123 +0.13(+0.86%)
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.