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 (%)
May 31, 2018 22.26 22.46 21.90 21.94 66,701 -0.36(-1.61%)
May 30, 2018 22.18 22.37 22.16 22.30 103,123 +0.35(+1.59%)
May 29, 2018 22.29 22.33 21.86 21.95 158,013 -0.63(-2.79%)
May 25, 2018 22.58 22.58 22.58 0 -0.09(-0.40%)
May 24, 2018 22.85 22.85 22.55 22.67 87,042 -0.32(-1.39%)
May 23, 2018 22.79 23.03 22.68 22.99 109,937 +0.15(+0.66%)
May 22, 2018 23.05 23.05 22.80 22.84 115,557 -0.14(-0.61%)
May 21, 2018 22.79 23.04 22.78 22.98 93,950 +0.21(+0.92%)
May 18, 2018 22.80 22.94 22.76 22.77 125,636 +0.07(+0.31%)
May 17, 2018 22.39 22.85 22.37 22.70 179,038 +0.27(+1.20%)
May 16, 2018 22.24 22.68 22.19 22.43 191,412 +0.27(+1.22%)
May 15, 2018 21.80 22.23 21.80 22.16 113,490 +0.28(+1.28%)
May 14, 2018 21.93 22.14 21.78 21.88 81,631 +0.01(+0.05%)
May 11, 2018 22.08 22.25 21.82 21.87 51,978 -0.26(-1.17%)
May 10, 2018 22.16 22.25 22.04 22.13 144,339 -0.04(-0.18%)
May 09, 2018 21.91 22.23 21.82 22.17 142,604 +0.32(+1.46%)
May 08, 2018 20.92 21.90 20.92 21.85 215,366 +0.43(+2.01%)
May 07, 2018 21.00 21.50 20.95 21.42 188,385 +0.49(+2.34%)
May 04, 2018 20.82 21.11 20.82 20.93 184,827 -0.07(-0.33%)
May 03, 2018 21.31 21.32 20.97 21.00 169,286 -0.34(-1.59%)
May 02, 2018 20.83 21.59 20.04 21.34 340,314 +1.38(+6.91%)
May 01, 2018 20.15 20.20 19.80 19.96 258,909 -0.26(-1.29%)
Apr 30, 2018 20.39 20.57 20.22 20.22 106,840 -0.08(-0.39%)
Apr 27, 2018 20.62 20.73 20.27 20.30 117,208 -0.35(-1.69%)
Apr 26, 2018 20.67 20.74 20.42 20.65 134,630 -0.02(-0.10%)
Apr 25, 2018 20.76 20.83 20.48 20.67 155,748 -0.10(-0.48%)
Apr 24, 2018 20.83 20.95 20.53 20.77 124,727 +0.08(+0.39%)
Apr 23, 2018 20.91 21.20 20.61 20.69 264,931 -0.23(-1.10%)
Apr 20, 2018 20.93 21.16 20.88 20.92 132,565 -0.01(-0.05%)
Apr 19, 2018 20.62 21.00 20.58 20.93 165,451 +0.33(+1.60%)
Apr 18, 2018 20.56 20.92 20.50 20.60 156,129 +0.08(+0.39%)
Apr 17, 2018 20.29 20.65 20.18 20.52 158,533 +0.40(+1.99%)
Apr 16, 2018 20.10 20.32 20.05 20.12 215,743 +0.13(+0.65%)
Apr 13, 2018 20.14 20.19 19.94 19.99 246,133 -0.02(-0.10%)
Apr 12, 2018 19.83 20.11 19.73 20.01 113,092 +0.28(+1.42%)
Apr 11, 2018 19.73 19.91 19.66 19.73 253,036 -0.11(-0.55%)
Apr 10, 2018 20.28 20.30 19.78 19.84 189,509 -0.22(-1.10%)
Apr 09, 2018 20.08 20.34 19.87 20.06 242,732 +0.20(+1.01%)
Apr 06, 2018 19.95 20.23 19.60 19.86 148,073 -0.34(-1.68%)
Apr 05, 2018 20.30 20.30 20.00 20.20 95,308 +0.06(+0.30%)
Apr 04, 2018 19.30 20.25 19.26 20.14 392,623 +0.64(+3.28%)
Apr 03, 2018 19.33 19.67 19.23 19.50 139,856 +0.28(+1.46%)
Apr 02, 2018 19.69 19.81 19.10 19.22 210,383 -0.52(-2.63%)
Mar 29, 2018 19.74 19.74 19.74 0 +0.15(+0.77%)
Mar 28, 2018 19.28 19.63 19.15 19.59 254,967 +0.27(+1.40%)
Mar 27, 2018 19.72 19.83 19.20 19.32 156,221 -0.38(-1.93%)
Mar 26, 2018 19.64 19.74 19.35 19.70 175,143 +0.37(+1.91%)
Mar 23, 2018 19.83 20.03 19.32 19.33 417,730 -0.49(-2.47%)
Mar 22, 2018 19.92 20.27 19.82 19.82 167,592 -0.28(-1.39%)
Mar 21, 2018 20.19 20.35 20.03 20.10 82,455 -0.12(-0.59%)
Mar 20, 2018 20.46 20.49 20.14 20.22 98,685 -0.14(-0.69%)
Mar 19, 2018 20.39 20.52 20.03 20.36 135,810 -0.09(-0.44%)
Mar 16, 2018 20.09 20.50 20.09 20.45 416,018 +0.39(+1.94%)
Mar 15, 2018 20.11 20.18 19.97 20.06 229,528 +0.00(+0.00%)
Mar 14, 2018 20.50 20.50 20.03 20.06 152,331 -0.33(-1.62%)
Mar 13, 2018 20.66 20.72 20.32 20.39 148,251 -0.24(-1.16%)
Mar 12, 2018 20.85 20.96 20.50 20.63 182,298 -0.17(-0.82%)
Mar 09, 2018 20.40 20.87 20.21 20.80 290,275 +0.53(+2.61%)
Mar 08, 2018 20.24 20.27 19.86 20.27 202,619 +0.07(+0.35%)
Mar 07, 2018 20.15 20.20 239,546 -0.43(-2.08%)
Mar 06, 2018 20.64 20.67 20.34 20.63 110,325 +0.04(+0.19%)
Mar 05, 2018 20.04 20.65 20.00 20.59 234,165 +0.52(+2.59%)
Mar 02, 2018 20.05 20.21 19.66 20.07 346,231 +0.39(+1.98%)
Mar 01, 2018 19.80 19.94 19.52 19.68 246,567 -0.14(-0.71%)
Feb 28, 2018 20.10 20.22 19.82 19.82 401,795 -0.16(-0.80%)
Feb 27, 2018 19.95 20.22 19.95 19.98 339,312 +0.00(+0.00%)
Feb 26, 2018 19.76 20.08 19.61 19.98 274,209 +0.24(+1.22%)
Feb 23, 2018 19.74 19.91 19.60 19.74 127,609 +0.02(+0.10%)
Feb 22, 2018 19.70 19.72 95,998 -0.27(-1.35%)
Feb 21, 2018 19.83 20.23 19.83 19.99 190,095 +0.19(+0.96%)
Feb 20, 2018 20.32 20.52 19.74 19.80 188,818 -0.64(-3.13%)
Feb 16, 2018 20.44 20.44 20.44 0 +0.65(+3.28%)
Feb 15, 2018 19.93 19.98 19.60 19.79 190,238 -0.04(-0.20%)
Feb 14, 2018 19.43 19.86 19.43 19.83 179,706 +0.21(+1.07%)
Feb 13, 2018 19.45 19.65 19.36 19.62 136,276 +0.05(+0.26%)
Feb 12, 2018 19.89 19.92 19.43 19.57 246,558 -0.24(-1.21%)
Feb 09, 2018 19.65 19.98 19.25 19.81 310,872 +0.44(+2.27%)
Feb 08, 2018 19.53 19.77 19.21 19.37 525,361 -0.10(-0.51%)
Feb 07, 2018 19.74 19.78 19.43 19.47 320,688 -0.34(-1.72%)
Feb 06, 2018 19.24 19.88 19.01 19.81 430,996 -0.12(-0.60%)
Feb 05, 2018 20.48 20.59 19.67 19.93 198,216 -0.80(-3.86%)
Feb 02, 2018 21.14 21.33 20.73 20.73 244,400 -0.59(-2.77%)
Feb 01, 2018 21.18 21.37 20.63 21.32 568,801 -0.04(-0.19%)
Jan 31, 2018 21.15 21.79 20.98 21.36 516,743 +0.45(+2.15%)
Jan 30, 2018 21.14 21.14 20.56 20.91 912,972 -0.27(-1.27%)
Jan 29, 2018 21.31 21.50 21.06 21.18 291,036 -0.18(-0.84%)
Jan 26, 2018 21.36 21.50 21.10 21.36 88,691 +0.03(+0.14%)
Jan 25, 2018 21.77 21.81 21.19 21.33 175,530 -0.34(-1.57%)
Jan 24, 2018 21.30 21.79 21.30 21.67 133,595 +0.45(+2.12%)
Jan 23, 2018 21.14 21.27 21.07 21.22 170,890 +0.00(+0.00%)
Jan 22, 2018 21.27 21.30 21.03 21.22 125,586 -0.01(-0.05%)
Jan 19, 2018 21.14 21.26 20.94 21.23 181,355 +0.11(+0.52%)
Jan 18, 2018 21.48 21.55 21.11 21.12 187,729 -0.42(-1.95%)
Jan 17, 2018 21.14 21.55 21.06 21.54 213,640 +0.51(+2.43%)
Jan 16, 2018 21.15 21.34 20.97 21.03 149,596 +0.07(+0.33%)
Jan 12, 2018 20.96 20.96 20.96 0 +0.08(+0.38%)
Jan 11, 2018 20.59 21.00 20.15 20.88 235,050 +0.32(+1.56%)
Jan 10, 2018 20.40 20.65 20.32 20.56 188,659 +0.07(+0.34%)
Jan 09, 2018 20.17 20.59 20.12 20.49 337,351 +0.30(+1.49%)
Jan 08, 2018 19.92 20.24 19.70 20.19 182,588 +0.29(+1.46%)
Jan 05, 2018 19.98 20.26 19.89 19.90 388,518 -0.02(-0.10%)
Jan 04, 2018 20.01 20.16 19.88 19.92 382,178 -0.09(-0.45%)
Jan 03, 2018 19.59 20.01 19.59 20.01 302,360 +0.41(+2.09%)
Jan 02, 2018 19.36 19.62 19.36 19.60 349,420 +0.35(+1.82%)
Dec 29, 2017 19.25 19.25 19.25 0 -0.02(-0.10%)
Dec 28, 2017 19.00 19.38 18.98 19.27 145,461 +0.29(+1.53%)
Dec 27, 2017 18.93 19.02 18.77 18.98 193,476 -0.01(-0.05%)
Dec 26, 2017 18.90 19.01 18.75 18.99 132,644 -0.02(-0.11%)
Dec 22, 2017 19.05 19.06 18.84 19.01 135,991 -0.03(-0.16%)
Dec 21, 2017 18.97 19.14 18.92 19.04 197,013 +0.10(+0.53%)
Dec 20, 2017 19.01 19.32 18.91 18.94 230,491 -0.04(-0.21%)
Dec 19, 2017 18.84 19.07 18.76 18.98 217,234 +0.13(+0.69%)
Dec 18, 2017 19.11 19.34 18.67 18.85 257,753 -0.09(-0.48%)
Dec 15, 2017 18.77 19.06 18.75 18.94 494,098 +0.22(+1.18%)
Dec 14, 2017 19.05 19.19 18.67 18.72 217,725 -0.33(-1.73%)
Dec 13, 2017 19.24 19.31 18.95 19.05 234,763 -0.18(-0.94%)
Dec 12, 2017 18.88 19.46 18.88 19.23 197,324 +0.36(+1.91%)
Dec 11, 2017 18.36 19.23 18.36 18.87 338,052 +0.52(+2.83%)
Dec 08, 2017 18.22 18.50 18.14 18.35 356,899 +0.00(+0.00%)
Dec 07, 2017 17.87 18.09 17.82 186,380 +0.00(+0.00%)
Dec 06, 2017 18.00 18.06 17.91 17.93 203,340 -0.10(-0.55%)
Dec 05, 2017 18.39 18.39 18.01 18.03 174,558 -0.32(-1.74%)
Dec 04, 2017 18.29 18.43 18.15 18.35 297,866 +0.28(+1.55%)
Dec 01, 2017 18.10 18.17 17.78 18.07 284,969 +0.08(+0.44%)
Nov 30, 2017 18.27 18.32 17.94 17.99 239,769 -0.17(-0.94%)
Nov 29, 2017 17.94 18.38 17.68 18.16 443,939 +0.31(+1.74%)
Nov 28, 2017 18.25 18.27 17.74 17.85 412,772 -0.37(-2.03%)
Nov 27, 2017 18.31 18.53 18.19 18.22 203,985 -0.14(-0.76%)
Nov 24, 2017 18.31 18.47 18.26 18.36 153,854 +0.13(+0.71%)
Nov 22, 2017 18.58 18.70 18.21 18.23 220,991 -0.36(-1.94%)
Nov 21, 2017 18.50 18.71 18.45 18.59 275,027 +0.12(+0.65%)
Nov 20, 2017 18.32 18.49 18.20 18.47 244,036 +0.19(+1.04%)
Nov 17, 2017 18.24 18.38 18.10 18.28 462,895 -0.06(-0.33%)
Nov 16, 2017 18.50 18.68 18.26 18.34 345,012 -0.10(-0.54%)
Nov 15, 2017 18.33 18.66 18.20 18.44 466,100 -0.12(-0.65%)
Nov 14, 2017 18.37 18.61 18.23 18.56 244,577 +0.06(+0.32%)
Nov 13, 2017 18.55 18.71 18.46 18.50 233,727 -0.27(-1.44%)
Nov 10, 2017 18.59 19.02 18.46 18.77 297,908 +0.13(+0.70%)
Nov 09, 2017 18.34 18.65 18.27 18.64 362,101 +0.10(+0.54%)
Nov 08, 2017 17.75 18.84 17.75 18.54 442,952 +0.43(+2.37%)
Nov 07, 2017 18.95 19.04 18.06 18.11 388,825 -0.89(-4.68%)
Nov 06, 2017 19.24 19.34 18.94 19.00 281,856 -0.20(-1.04%)
Nov 03, 2017 19.31 19.63 19.02 19.20 434,476 -0.13(-0.67%)
Nov 02, 2017 19.92 20.18 18.98 19.33 700,001 -0.68(-3.40%)
Nov 01, 2017 22.60 22.93 19.50 20.01 1,480,851 -3.46(-14.74%)
Oct 31, 2017 23.49 23.64 23.42 23.47 209,281 +0.03(+0.13%)
Oct 30, 2017 23.70 23.88 23.36 23.44 134,733 -0.49(-2.05%)
Oct 27, 2017 23.56 23.96 23.42 23.93 208,605 +0.36(+1.53%)
Oct 26, 2017 23.43 23.68 23.43 23.57 92,148 +0.19(+0.81%)
Oct 25, 2017 23.50 23.50 23.16 23.38 77,701 -0.07(-0.30%)
Oct 24, 2017 23.40 23.53 23.16 23.45 143,186 +0.16(+0.69%)
Oct 23, 2017 23.23 23.33 22.91 23.29 130,738 +0.09(+0.39%)
Oct 20, 2017 23.58 23.58 23.18 23.20 138,675 -0.14(-0.60%)
Oct 19, 2017 23.63 23.63 23.24 23.34 245,897 -0.35(-1.48%)
Oct 18, 2017 23.40 23.72 23.28 23.69 193,109 +0.39(+1.67%)
Oct 17, 2017 23.60 23.60 23.29 23.30 156,874 -0.21(-0.89%)
Oct 16, 2017 23.58 23.66 23.33 23.51 212,149 +0.02(+0.09%)
Oct 13, 2017 23.72 23.79 23.47 23.49 187,332 -0.12(-0.51%)
Oct 12, 2017 23.66 23.80 23.49 23.61 245,238 +0.01(+0.04%)
Oct 11, 2017 23.35 23.66 23.25 23.60 372,667 +0.25(+1.07%)
Oct 10, 2017 23.26 23.43 23.14 23.35 483,287 +0.21(+0.91%)
Oct 09, 2017 22.82 23.15 22.80 23.14 212,601 +0.28(+1.22%)
Oct 06, 2017 22.74 23.02 22.74 22.86 268,328 +0.20(+0.88%)
Oct 05, 2017 22.45 22.72 22.36 22.66 321,498 +0.31(+1.39%)
Oct 04, 2017 22.45 22.60 22.25 22.35 351,514 -0.08(-0.36%)
Oct 03, 2017 22.42 22.59 22.27 22.43 419,070 +0.09(+0.40%)
Oct 02, 2017 22.15 22.34 22.00 22.34 401,919 +0.20(+0.90%)
Sep 29, 2017 22.36 22.44 22.03 22.14 341,182 -0.26(-1.16%)
Sep 28, 2017 21.53 22.41 21.53 22.40 352,444 +0.90(+4.19%)
Sep 27, 2017 21.32 21.52 21.07 21.50 489,361 +0.44(+2.09%)
Sep 26, 2017 21.26 21.26 21.02 21.06 92,667 -0.12(-0.57%)
Sep 25, 2017 20.81 21.23 20.81 21.18 178,263 +0.33(+1.58%)
Sep 22, 2017 20.60 21.10 20.56 20.85 259,601 +0.26(+1.26%)
Sep 21, 2017 20.49 20.79 20.49 20.59 89,113 +0.09(+0.44%)
Sep 20, 2017 20.14 20.65 20.07 20.50 172,480 +0.39(+1.94%)
Sep 19, 2017 20.22 20.40 20.11 20.11 144,066 -0.07(-0.35%)
Sep 18, 2017 20.03 20.33 20.03 20.18 126,417 +0.05(+0.25%)
Sep 15, 2017 20.05 20.29 20.01 20.13 423,147 +0.10(+0.50%)
Sep 14, 2017 20.00 20.07 19.90 20.03 129,231 +0.05(+0.25%)
Sep 13, 2017 20.10 20.20 19.95 19.98 208,988 -0.19(-0.94%)
Sep 12, 2017 20.14 20.31 20.10 20.17 181,865 +0.07(+0.35%)
Sep 11, 2017 20.35 20.41 20.03 20.10 208,348 -0.02(-0.10%)
Sep 08, 2017 19.89 20.46 19.89 20.12 248,410 +0.19(+0.95%)
Sep 07, 2017 20.05 20.10 19.87 19.93 120,881 -0.08(-0.40%)
Sep 06, 2017 20.07 20.37 19.91 20.01 260,278 +0.01(+0.05%)
Sep 05, 2017 20.19 20.23 19.90 20.00 223,748 -0.24(-1.19%)
Sep 01, 2017 20.10 20.28 19.91 20.24 418,502 +0.15(+0.75%)
Aug 31, 2017 20.41 20.41 20.07 20.09 203,242 -0.23(-1.13%)
Aug 30, 2017 20.25 20.42 20.20 20.32 175,882 +0.06(+0.30%)
Aug 29, 2017 19.99 20.30 19.93 20.26 170,480 +0.12(+0.60%)
Aug 28, 2017 20.20 20.28 20.09 20.14 195,158 +0.03(+0.15%)
Aug 25, 2017 20.14 20.26 20.02 20.11 239,524 -0.03(-0.15%)
Aug 24, 2017 20.23 20.40 20.11 20.14 184,608 +0.03(+0.15%)
Aug 23, 2017 20.00 20.31 20.00 20.11 105,428 -0.03(-0.15%)
Aug 22, 2017 20.18 20.29 20.02 20.14 80,021 +0.08(+0.40%)
Aug 21, 2017 20.10 20.23 19.91 20.06 170,867 -0.03(-0.15%)
Aug 18, 2017 20.03 20.30 19.99 20.09 141,204 -0.16(-0.79%)
Aug 17, 2017 20.40 20.58 20.15 20.25 137,184 -0.25(-1.22%)
Aug 16, 2017 20.55 20.83 20.44 20.50 114,529 +0.00(+0.00%)
Aug 15, 2017 20.96 21.01 20.49 20.50 153,603 -0.41(-1.96%)
Aug 14, 2017 20.63 21.05 20.59 20.91 144,101 +0.50(+2.45%)
Aug 11, 2017 20.26 20.59 20.26 20.41 177,792 +0.04(+0.20%)
Aug 10, 2017 20.48 20.56 20.15 20.37 142,768 -0.20(-0.97%)
Aug 09, 2017 20.40 20.73 20.17 20.57 172,892 +0.09(+0.44%)
Aug 08, 2017 21.06 21.21 20.48 20.48 198,811 -0.60(-2.85%)
Aug 07, 2017 20.82 21.18 20.66 21.08 143,242 +0.26(+1.25%)
Aug 04, 2017 20.75 21.25 20.72 20.82 149,975 +0.12(+0.58%)
Aug 03, 2017 20.73 21.06 20.32 20.70 292,124 -0.26(-1.24%)
Aug 02, 2017 21.16 21.68 20.85 20.96 246,979 -0.78(-3.59%)
Aug 01, 2017 22.31 22.31 21.72 21.74 180,968 -0.33(-1.50%)
Jul 31, 2017 21.99 22.19 21.77 22.07 143,977 +0.13(+0.59%)
Jul 28, 2017 21.91 22.09 21.86 21.94 83,689 -0.04(-0.18%)
Jul 27, 2017 22.25 22.25 21.78 21.98 100,581 -0.20(-0.90%)
Jul 26, 2017 22.43 22.43 22.15 22.18 106,193 -0.26(-1.16%)
Jul 25, 2017 22.38 22.69 22.33 22.44 212,461 +0.31(+1.40%)
Jul 24, 2017 22.27 22.41 22.10 22.13 86,664 -0.14(-0.63%)
Jul 21, 2017 22.30 22.37 22.06 22.27 111,508 +0.15(+0.68%)
Jul 20, 2017 22.05 22.29 22.02 22.12 59,511 -0.11(-0.49%)
Jul 19, 2017 21.79 22.23 21.70 22.23 92,545 +0.30(+1.37%)
Jul 18, 2017 21.57 22.01 21.57 21.93 144,907 +0.20(+0.92%)
Jul 17, 2017 21.55 21.83 21.51 21.73 102,973 +0.18(+0.84%)
Jul 14, 2017 21.60 21.75 21.20 21.55 85,529 -0.14(-0.65%)
Jul 13, 2017 21.42 21.73 21.38 21.69 104,922 +0.26(+1.21%)
Jul 12, 2017 21.23 21.66 21.23 21.43 143,234 +0.24(+1.13%)
Jul 11, 2017 20.84 21.30 20.75 21.19 144,463 +0.10(+0.47%)
Jul 10, 2017 21.03 21.23 20.83 21.09 78,592 -0.11(-0.52%)
Jul 07, 2017 21.04 21.49 21.04 21.20 54,094 -0.13(-0.61%)
Jul 06, 2017 21.32 21.43 21.13 21.33 79,225 -0.08(-0.37%)
Jul 05, 2017 21.59 21.59 21.33 21.41 64,798 -0.17(-0.79%)
Jul 03, 2017 21.40 21.69 21.27 21.58 41,172 +0.34(+1.60%)
Jun 30, 2017 21.53 21.56 21.19 21.24 85,076 -0.17(-0.79%)
Jun 29, 2017 21.85 21.85 21.16 21.41 108,943 -0.22(-1.02%)
Jun 28, 2017 21.60 21.77 21.57 21.63 87,998 +0.12(+0.56%)
Jun 27, 2017 21.27 21.75 21.21 21.51 120,847 +0.24(+1.13%)
Jun 26, 2017 21.14 21.63 21.14 21.27 176,736 +0.20(+0.95%)
Jun 23, 2017 21.35 21.42 21.02 21.07 172,271 -0.20(-0.94%)
Jun 22, 2017 21.12 21.44 20.93 21.27 127,416 +0.17(+0.81%)
Jun 21, 2017 21.37 21.37 21.05 21.10 101,863 -0.19(-0.89%)
Jun 20, 2017 21.57 21.60 21.06 21.29 144,218 -0.46(-2.11%)
Jun 19, 2017 21.71 21.86 21.41 21.75 140,333 +0.10(+0.46%)
Jun 16, 2017 21.65 21.73 21.38 21.65 262,237 -0.23(-1.05%)
Jun 15, 2017 21.78 22.12 21.67 21.88 96,523 -0.12(-0.55%)
Jun 14, 2017 22.28 22.42 21.75 22.00 161,933 -0.26(-1.17%)
Jun 13, 2017 21.37 22.31 21.27 22.26 399,937 +0.92(+4.31%)
Jun 12, 2017 20.86 21.39 20.55 21.34 328,590 +0.59(+2.84%)
Jun 09, 2017 20.26 20.84 20.20 20.75 435,949 +0.60(+2.98%)
Jun 08, 2017 20.30 20.57 20.00 20.15 375,850 -0.10(-0.49%)
Jun 07, 2017 20.41 20.54 20.24 20.25 112,549 -0.16(-0.78%)
Jun 06, 2017 20.35 20.55 20.16 20.41 105,840 -0.11(-0.54%)
Jun 05, 2017 20.42 20.65 20.36 20.52 96,308 +0.14(+0.69%)
Jun 02, 2017 20.29 20.69 20.27 20.38 104,172 +0.02(+0.10%)
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.