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 (%)
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%)
Feb 01, 2010 19.39 19.71 19.23 19.64 472,460 +0.22(+1.12%)
Jan 29, 2010 19.07 19.61 19.02 19.42 566,155 +0.46(+2.45%)
Jan 28, 2010 19.44 19.55 18.87 18.96 449,167 -0.47(-2.44%)
Jan 27, 2010 19.03 19.43 18.84 19.43 382,804 +0.51(+2.70%)
Jan 26, 2010 19.57 19.57 18.89 18.92 220,520 -0.70(-3.57%)
Jan 25, 2010 19.50 19.80 19.39 19.62 282,420 +0.26(+1.32%)
Jan 22, 2010 20.07 20.16 19.32 19.36 466,543 -0.74(-3.68%)
Jan 21, 2010 19.77 20.36 19.77 20.10 570,326 +0.27(+1.39%)
Jan 20, 2010 19.43 19.88 19.34 19.83 400,122 +0.40(+2.05%)
Jan 19, 2010 19.07 19.52 18.98 19.43 286,242 +0.31(+1.64%)
Jan 15, 2010 19.46 19.12 19.12 19.12 543,921 -0.30(-1.56%)
Jan 14, 2010 19.32 19.48 19.12 19.42 198,830 +0.09(+0.49%)
Jan 13, 2010 19.14 19.37 19.06 19.33 180,112 +0.18(+0.94%)
Jan 12, 2010 19.00 19.23 18.95 19.15 357,199 +0.12(+0.65%)
Jan 11, 2010 18.82 19.08 18.73 19.02 332,389 +0.11(+0.60%)
Jan 08, 2010 18.77 18.91 18.65 18.91 193,396 -0.06(-0.30%)
Jan 07, 2010 18.94 18.97 18.55 18.97 356,235 +0.08(+0.40%)
Jan 06, 2010 19.24 19.39 18.79 18.89 325,514 -0.48(-2.49%)
Jan 05, 2010 19.46 19.46 19.05 19.37 379,803 -0.05(-0.24%)
Jan 04, 2010 18.93 19.48 18.63 19.42 464,584 +0.76(+4.06%)
Dec 31, 2009 18.76 18.66 18.66 18.66 247,208 -0.22(-1.15%)
Dec 30, 2009 19.08 19.26 18.84 18.88 206,521 -0.19(-0.99%)
Dec 29, 2009 18.98 19.10 18.90 19.07 285,666 +0.25(+1.31%)
Dec 28, 2009 18.86 19.19 18.79 18.82 233,723 -0.08(-0.40%)
Dec 24, 2009 18.76 18.96 18.75 18.90 61,362 +0.09(+0.50%)
Dec 23, 2009 18.73 19.23 18.43 18.81 465,197 +0.00(+0.00%)
Dec 22, 2009 18.61 18.91 18.56 18.81 347,039 +0.21(+1.12%)
Dec 21, 2009 18.49 18.70 18.24 18.60 476,250 +0.24(+1.29%)
Dec 18, 2009 18.05 18.36 17.91 18.36 553,411 +0.44(+2.43%)
Dec 17, 2009 18.10 18.27 17.91 17.92 292,357 -0.27(-1.46%)
Dec 16, 2009 18.09 18.29 17.98 18.19 336,353 +0.13(+0.73%)
Dec 15, 2009 18.41 18.41 17.94 18.06 638,462 -0.42(-2.26%)
Dec 14, 2009 18.36 18.47 18.34 18.47 726,331 +0.40(+2.20%)
Dec 11, 2009 18.17 18.27 17.91 18.08 643,673 -0.08(-0.42%)
Dec 10, 2009 17.82 18.39 17.68 18.15 1,125,925 +0.45(+2.51%)
Dec 09, 2009 17.34 17.72 17.24 17.71 1,230,359 +0.54(+3.15%)
Dec 08, 2009 16.79 17.19 16.65 17.17 758,173 +0.19(+1.12%)
Dec 07, 2009 17.22 17.36 16.85 16.98 825,417 -0.23(-1.32%)
Dec 04, 2009 17.26 17.26 16.97 17.20 469,167 +0.23(+1.34%)
Dec 03, 2009 17.33 17.44 16.97 16.98 569,040 -0.31(-1.81%)
Dec 02, 2009 17.28 17.45 17.20 17.29 658,210 -0.03(-0.16%)
Dec 01, 2009 17.36 17.43 17.21 17.32 763,594 +0.03(+0.16%)
Nov 30, 2009 17.36 17.40 17.07 17.29 589,408 -0.03(-0.16%)
Nov 27, 2009 16.82 17.45 16.79 17.32 441,448 +0.18(+1.05%)
Nov 25, 2009 17.20 17.32 17.04 17.14 255,297 -0.13(-0.77%)
Nov 24, 2009 17.43 17.52 17.21 17.27 348,683 -0.25(-1.41%)
Nov 23, 2009 17.45 17.55 17.36 17.52 535,421 +0.19(+1.09%)
Nov 20, 2009 17.53 17.66 17.31 17.33 901,998 -0.32(-1.82%)
Nov 19, 2009 17.88 18.04 17.49 17.65 735,390 -0.36(-2.00%)
Nov 18, 2009 18.07 18.20 17.84 18.01 465,075 -0.19(-1.04%)
Nov 17, 2009 18.67 18.78 18.09 18.20 575,967 -0.54(-2.88%)
Nov 16, 2009 18.65 19.11 18.41 18.74 665,529 +0.12(+0.66%)
Nov 13, 2009 18.66 18.74 18.40 18.62 538,095 -0.23(-1.21%)
Nov 12, 2009 19.22 19.55 18.81 18.84 355,983 -0.42(-2.16%)
Nov 11, 2009 19.54 19.80 19.16 19.26 478,821 -0.23(-1.17%)
Nov 10, 2009 18.38 19.61 18.30 19.49 1,023,255 +1.09(+5.92%)
Nov 09, 2009 19.25 19.37 18.08 18.40 1,203,474 -0.81(-4.19%)
Nov 06, 2009 19.45 19.45 18.83 19.20 783,616 -0.40(-2.03%)
Nov 05, 2009 19.79 20.02 19.54 19.60 519,538 -0.02(-0.10%)
Nov 04, 2009 19.83 20.07 19.51 19.62 720,164 -0.09(-0.48%)
Nov 03, 2009 19.70 19.79 19.27 19.71 883,380 -0.16(-0.81%)
Nov 02, 2009 20.31 20.43 19.18 19.88 945,816 -0.56(-2.74%)
Oct 30, 2009 20.69 21.19 20.09 20.43 966,922 -0.92(-4.30%)
Oct 29, 2009 22.31 22.40 20.71 21.35 1,097,172 -1.35(-5.93%)
Oct 28, 2009 23.27 23.52 22.48 22.70 576,292 -0.59(-2.52%)
Oct 27, 2009 23.57 23.65 22.95 23.29 437,941 -0.21(-0.89%)
Oct 26, 2009 23.85 24.21 23.34 23.50 559,092 -0.18(-0.76%)
Oct 23, 2009 23.86 23.87 23.67 23.68 696,755 -0.57(-2.34%)
Oct 22, 2009 24.41 25.11 24.00 24.24 966,713 -0.28(-1.16%)
Oct 21, 2009 25.35 25.57 24.35 24.53 847,084 -1.00(-3.93%)
Oct 20, 2009 25.70 25.72 23.89 25.53 1,705,224 -0.48(-1.86%)
Oct 19, 2009 25.89 26.05 25.61 26.02 255,340 +0.29(+1.14%)
Oct 16, 2009 26.20 26.33 25.66 25.72 284,090 -0.56(-2.13%)
Oct 15, 2009 26.65 26.73 26.02 26.28 205,284 -0.56(-2.08%)
Oct 14, 2009 26.34 26.90 26.12 26.84 232,631 +0.95(+3.66%)
Oct 13, 2009 26.20 26.35 25.78 25.89 169,121 -0.32(-1.23%)
Oct 12, 2009 26.48 27.11 26.04 26.21 283,000 -0.67(-2.50%)
Oct 09, 2009 26.40 26.95 26.20 26.89 365,205 +0.42(+1.57%)
Oct 08, 2009 26.30 26.78 26.04 26.47 437,899 +0.32(+1.23%)
Oct 07, 2009 25.74 26.15 25.64 26.15 243,713 +0.44(+1.69%)
Oct 06, 2009 26.04 26.23 25.01 25.71 528,785 -0.22(-0.84%)
Oct 05, 2009 25.24 26.37 24.79 25.93 397,650 +0.37(+1.45%)
Oct 02, 2009 25.66 26.41 25.46 25.56 298,013 -0.53(-2.03%)
Oct 01, 2009 26.42 26.57 26.05 26.09 392,544 -0.36(-1.36%)
Sep 30, 2009 26.86 26.91 26.10 26.45 311,586 -0.27(-0.99%)
Sep 29, 2009 26.35 26.94 26.13 26.72 435,392 +0.42(+1.59%)
Sep 28, 2009 25.45 26.30 25.45 26.30 252,340 +0.97(+3.81%)
Sep 25, 2009 25.82 25.84 25.10 25.33 258,665 -0.47(-1.84%)
Sep 24, 2009 26.54 26.69 25.68 25.81 556,574 -0.64(-2.44%)
Sep 23, 2009 27.20 27.32 26.45 26.45 350,534 -0.85(-3.12%)
Sep 22, 2009 27.26 27.34 26.69 27.30 328,833 +0.19(+0.70%)
Sep 21, 2009 26.27 27.38 26.27 27.11 693,793 +0.66(+2.51%)
Sep 18, 2009 26.56 26.83 26.03 26.45 702,354 -0.13(-0.50%)
Sep 17, 2009 25.10 26.86 24.94 26.58 1,435,028 +2.14(+8.76%)
Sep 16, 2009 24.54 25.23 24.24 24.44 545,945 -0.07(-0.27%)
Sep 15, 2009 24.10 24.61 23.70 24.51 473,987 +0.45(+1.89%)
Sep 14, 2009 24.08 24.36 23.79 24.05 357,929 -0.33(-1.36%)
Sep 11, 2009 24.72 25.09 24.30 24.39 474,851 -0.26(-1.04%)
Sep 10, 2009 24.51 24.65 24.17 24.64 464,847 +0.23(+0.93%)
Sep 09, 2009 23.22 24.43 23.22 24.41 391,029 +0.51(+2.14%)
Sep 08, 2009 22.93 23.91 22.81 23.90 311,953 +1.17(+5.13%)
Sep 04, 2009 22.72 22.90 22.40 22.74 185,200 -0.09(-0.41%)
Sep 03, 2009 22.45 22.84 22.22 22.83 207,527 +0.62(+2.77%)
Sep 02, 2009 22.26 22.72 22.09 22.22 415,528 -0.22(-0.97%)
Sep 01, 2009 23.12 23.39 22.35 22.43 375,882 -0.91(-3.90%)
Aug 31, 2009 22.43 23.34 22.39 23.34 252,689 +0.45(+1.94%)
Aug 28, 2009 23.26 23.38 22.53 22.90 254,445 -0.22(-0.94%)
Aug 27, 2009 23.07 23.43 22.82 23.12 241,116 -0.22(-0.93%)
Aug 26, 2009 23.09 23.65 22.94 23.33 195,884 +0.18(+0.78%)
Aug 25, 2009 23.78 23.96 23.08 23.15 443,600 -0.52(-2.20%)
Aug 24, 2009 23.57 23.87 23.46 23.68 322,339 +0.34(+1.46%)
Aug 21, 2009 23.05 23.35 22.88 23.33 199,108 +0.38(+1.65%)
Aug 20, 2009 22.95 23.13 22.63 22.95 208,437 +0.00(+0.00%)
Aug 19, 2009 22.59 23.12 22.33 22.95 365,089 +0.02(+0.08%)
Aug 18, 2009 22.71 22.97 22.51 22.94 226,589 +0.45(+1.98%)
Aug 17, 2009 22.31 22.81 22.17 22.49 451,553 -0.06(-0.25%)
Aug 14, 2009 22.71 23.02 22.41 22.55 179,037 -0.16(-0.71%)
Aug 13, 2009 23.14 23.30 22.59 22.71 238,169 -0.12(-0.54%)
Aug 12, 2009 22.70 23.03 22.49 22.83 252,502 +0.00(+0.00%)
Aug 11, 2009 23.05 23.25 22.55 22.83 308,536 -0.25(-1.07%)
Aug 10, 2009 22.26 23.30 22.26 23.08 407,994 +0.82(+3.70%)
Aug 07, 2009 21.95 22.43 21.77 22.25 428,072 +0.54(+2.49%)
Aug 06, 2009 22.00 22.09 21.63 21.71 230,081 -0.09(-0.43%)
Aug 05, 2009 21.91 22.07 21.66 21.81 345,532 -0.10(-0.48%)
Aug 04, 2009 21.35 21.93 21.14 21.91 492,771 +0.58(+2.71%)
Aug 03, 2009 21.29 21.76 20.82 21.34 342,550 +0.16(+0.76%)
Jul 31, 2009 20.92 21.20 20.79 21.17 426,505 +0.24(+1.13%)
Jul 30, 2009 20.08 22.09 19.89 20.94 1,281,314 +2.07(+10.94%)
Jul 29, 2009 18.80 19.09 18.69 18.87 537,214 +0.00(+0.00%)
Jul 28, 2009 18.78 19.08 18.71 18.87 272,317 +0.08(+0.40%)
Jul 27, 2009 18.67 18.95 18.49 18.80 285,869 -0.04(-0.20%)
Jul 24, 2009 18.47 18.92 18.36 18.83 1,837 +0.09(+0.45%)
Jul 23, 2009 18.08 18.84 18.08 18.75 310,886 +0.56(+3.07%)
Jul 22, 2009 17.86 18.30 17.86 18.19 226,028 +0.18(+1.00%)
Jul 21, 2009 18.25 18.39 17.79 18.01 309,961 -0.08(-0.42%)
Jul 20, 2009 18.09 18.20 17.76 18.09 470,772 +0.09(+0.53%)
Jul 17, 2009 18.15 18.26 17.88 17.99 357,196 -0.03(-0.16%)
Jul 16, 2009 17.98 18.12 17.72 18.02 477,844 +0.05(+0.26%)
Jul 15, 2009 18.18 18.19 17.83 17.97 776,141 -0.15(-0.84%)
Jul 14, 2009 18.25 18.40 17.76 18.12 489,033 -0.20(-1.09%)
Jul 13, 2009 17.71 18.32 17.71 18.32 530,086 +1.01(+5.86%)
Jul 10, 2009 17.11 17.46 16.93 17.31 378,926 +0.15(+0.88%)
Jul 09, 2009 18.11 18.12 17.01 17.16 957,218 -0.48(-2.74%)
Jul 08, 2009 18.52 18.56 17.33 17.64 825,655 -0.83(-4.51%)
Jul 07, 2009 18.40 18.74 18.26 18.47 549,109 +0.18(+0.98%)
Jul 06, 2009 18.73 18.94 18.16 18.29 547,348 -0.34(-1.83%)
Jul 02, 2009 18.93 19.17 18.63 18.63 292,386 -0.46(-2.43%)
Jul 01, 2009 19.52 19.68 19.01 19.10 359,436 -0.22(-1.13%)
Jun 30, 2009 19.32 19.50 19.04 19.32 382,169 -0.12(-0.63%)
Jun 29, 2009 19.07 19.53 18.88 19.44 383,793 +0.41(+2.14%)
Jun 26, 2009 18.47 19.12 18.45 19.03 1,031,701 +0.56(+3.03%)
Jun 25, 2009 18.46 18.63 18.27 18.47 328,868 +0.42(+2.31%)
Jun 24, 2009 17.97 18.26 17.86 18.06 435,582 +0.21(+1.17%)
Jun 23, 2009 17.48 18.03 17.48 17.85 432,112 +0.50(+2.89%)
Jun 22, 2009 18.37 18.45 17.34 17.35 685,982 -1.03(-5.62%)
Jun 19, 2009 19.65 19.68 17.36 18.38 2,442,458 -0.82(-4.29%)
Jun 18, 2009 19.72 19.92 18.95 19.20 1,541,029 -0.54(-2.74%)
Jun 17, 2009 19.67 20.01 19.29 19.74 371,220 +0.03(+0.14%)
Jun 16, 2009 19.78 20.11 19.60 19.71 285,763 -0.23(-1.14%)
Jun 15, 2009 20.22 20.42 19.71 19.94 359,034 -0.52(-2.55%)
Jun 12, 2009 20.52 20.79 20.19 20.46 325,027 -0.16(-0.78%)
Jun 11, 2009 20.80 21.08 20.51 20.62 388,192 -0.21(-1.00%)
Jun 10, 2009 21.79 21.79 20.74 20.83 378,949 -0.71(-3.30%)
Jun 09, 2009 21.70 21.94 21.42 21.54 418,702 -0.05(-0.22%)
Jun 08, 2009 21.71 21.93 21.47 21.59 660,940 -0.59(-2.65%)
Jun 05, 2009 21.33 22.25 21.02 22.18 885,521 +0.91(+4.28%)
Jun 04, 2009 20.57 21.32 20.48 21.27 405,886 +0.71(+3.46%)
Jun 03, 2009 20.29 20.65 20.10 20.56 539,436 -0.07(-0.36%)
Jun 02, 2009 19.92 20.82 19.55 20.63 857,312 +0.61(+3.06%)
Jun 01, 2009 19.83 20.11 19.71 20.02 522,206 +0.31(+1.59%)
May 29, 2009 19.60 19.71 19.17 19.71 491,753 +0.12(+0.63%)
May 28, 2009 20.00 20.34 19.29 19.58 498,873 -0.27(-1.34%)
May 27, 2009 20.64 20.90 19.83 19.85 498,215 -0.80(-3.85%)
May 26, 2009 19.18 20.65 19.17 20.64 655,180 +1.16(+5.93%)
May 22, 2009 19.43 19.81 19.33 19.49 321,219 +0.07(+0.34%)
May 21, 2009 19.58 20.14 19.10 19.42 714,261 -0.74(-3.67%)
May 20, 2009 20.58 20.69 20.07 20.16 567,565 +0.22(+1.09%)
May 19, 2009 20.39 20.58 19.86 19.94 589,666 -0.45(-2.23%)
May 18, 2009 19.22 20.46 19.03 20.40 892,742 +1.35(+7.11%)
May 15, 2009 19.07 19.42 18.90 19.04 1,021,734 -0.12(-0.64%)
May 14, 2009 18.79 19.26 18.41 19.17 1,542,738 +0.26(+1.35%)
May 13, 2009 19.91 20.53 18.83 18.91 891,113 -1.57(-7.68%)
May 12, 2009 20.82 21.23 20.00 20.48 746,102 -0.11(-0.55%)
May 11, 2009 20.96 21.33 20.30 20.60 551,282 -1.19(-5.48%)
May 08, 2009 21.24 21.94 20.49 21.79 943,510 +0.52(+2.45%)
May 07, 2009 22.30 22.54 21.15 21.27 750,562 -1.04(-4.67%)
May 06, 2009 21.95 22.38 21.48 22.31 718,959 +0.64(+2.97%)
May 05, 2009 22.02 22.15 21.33 21.67 460,478 -0.54(-2.43%)
May 04, 2009 21.56 22.35 21.52 22.21 735,382 +0.85(+3.99%)
May 01, 2009 21.52 21.77 21.13 21.35 522,749 -0.23(-1.05%)
Apr 30, 2009 20.85 22.90 20.71 21.58 1,472,551 +0.79(+3.78%)
Apr 29, 2009 20.74 21.07 20.45 20.80 956,152 +0.21(+1.01%)
Apr 28, 2009 19.87 21.06 19.82 20.59 771,719 +0.45(+2.21%)
Apr 27, 2009 20.28 20.67 20.06 20.14 575,789 -0.46(-2.25%)
Apr 24, 2009 20.67 20.86 19.98 20.61 876,468 +0.13(+0.65%)
Apr 23, 2009 20.43 20.68 19.95 20.47 1,078,743 +0.19(+0.93%)
Apr 22, 2009 20.22 21.05 19.20 20.28 706,369 -0.53(-2.55%)
Apr 21, 2009 19.83 20.86 19.64 20.81 634,147 +0.85(+4.27%)
Apr 20, 2009 21.43 21.43 19.89 19.96 946,547 -0.87(-4.18%)
Apr 17, 2009 20.68 21.06 20.49 20.83 1,039,515 +0.21(+1.01%)
Apr 16, 2009 21.06 21.07 20.31 20.62 756,284 -0.25(-1.18%)
Apr 15, 2009 20.26 20.99 20.15 20.87 678,100 +0.46(+2.28%)
Apr 14, 2009 21.15 21.25 20.37 20.41 784,016 -1.00(-4.69%)
Apr 13, 2009 21.20 21.75 20.72 21.41 756,623 +0.22(+1.03%)
Apr 09, 2009 19.95 21.22 19.90 21.19 1,503,209 +1.28(+6.42%)
Apr 08, 2009 23.36 23.68 18.19 19.91 4,289,259 -5.36(-21.21%)
Apr 07, 2009 25.96 26.28 25.27 25.28 743,896 -1.08(-4.10%)
Apr 06, 2009 26.27 26.60 25.80 26.36 563,853 -0.10(-0.39%)
Apr 03, 2009 26.05 26.46 25.90 26.46 722,013 +0.27(+1.05%)
Apr 02, 2009 25.39 26.63 25.32 26.19 780,585 +1.15(+4.58%)
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.