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 (%)
Aug 29, 2008 29.44 30.60 29.44 30.32 0 +0.69(+2.33%)
Aug 28, 2008 28.13 29.62 27.95 29.62 530,354 +1.66(+5.93%)
Aug 27, 2008 28.79 28.99 27.77 27.97 778,656 -0.91(-3.15%)
Aug 26, 2008 28.52 29.55 28.31 28.88 562,629 +0.24(+0.83%)
Aug 25, 2008 28.21 29.25 27.80 28.64 732,569 +0.20(+0.70%)
Aug 22, 2008 28.41 28.79 27.91 28.44 0 +0.33(+1.18%)
Aug 21, 2008 27.79 28.36 27.47 28.11 531,007 -0.17(-0.60%)
Aug 20, 2008 28.14 28.76 27.47 28.28 519,975 +0.34(+1.22%)
Aug 19, 2008 28.65 28.94 27.60 27.94 703,211 -1.09(-3.75%)
Aug 18, 2008 29.79 30.34 28.90 29.03 477,948 -1.32(-4.34%)
Aug 15, 2008 30.61 31.21 29.75 30.34 0 -0.35(-1.14%)
Aug 14, 2008 29.90 31.27 29.90 30.70 644,172 +0.81(+2.69%)
Aug 13, 2008 29.74 30.42 29.22 29.89 672,406 -0.07(-0.22%)
Aug 12, 2008 30.96 31.38 29.76 29.96 848,260 -1.16(-3.71%)
Aug 11, 2008 29.11 32.03 29.06 31.11 1,175,110 +2.07(+7.14%)
Aug 08, 2008 28.12 29.22 27.44 29.04 1,200,664 +0.46(+1.62%)
Aug 07, 2008 29.01 29.61 28.49 28.57 485,099 -0.80(-2.71%)
Aug 06, 2008 29.08 29.61 28.70 29.37 647,193 -0.32(-1.09%)
Aug 05, 2008 27.33 29.75 27.33 29.69 1,158,316 +2.35(+8.59%)
Aug 04, 2008 28.69 29.08 27.14 27.34 602,151 -1.47(-5.10%)
Aug 01, 2008 28.24 29.06 27.81 28.81 792,284 +0.63(+2.25%)
Jul 31, 2008 28.37 29.65 27.30 28.18 1,939,796 -0.61(-2.11%)
Jul 30, 2008 29.12 29.84 28.35 28.78 863,758 -0.44(-1.49%)
Jul 29, 2008 29.22 29.30 27.48 29.22 649,348 +1.83(+6.68%)
Jul 28, 2008 28.37 29.13 27.19 27.39 699,342 -1.08(-3.79%)
Jul 25, 2008 28.27 28.59 27.75 28.47 612,543 +0.27(+0.94%)
Jul 24, 2008 29.42 29.42 28.01 28.20 1,265,482 -0.86(-2.97%)
Jul 23, 2008 27.81 29.23 27.56 29.07 927,737 +0.98(+3.47%)
Jul 22, 2008 26.57 28.65 26.36 28.09 1,212,335 +1.54(+5.82%)
Jul 21, 2008 26.91 27.56 26.47 26.55 864,651 -0.26(-0.95%)
Jul 18, 2008 27.38 27.70 25.91 26.80 894,796 -0.34(-1.26%)
Jul 17, 2008 25.72 27.33 25.47 27.14 1,618,452 +0.58(+2.18%)
Jul 16, 2008 25.58 26.57 25.25 26.56 1,732,386 +0.86(+3.35%)
Jul 15, 2008 26.34 26.71 25.12 25.70 1,521,318 -0.96(-3.59%)
Jul 14, 2008 28.21 28.56 26.55 26.66 914,087 -1.46(-5.19%)
Jul 11, 2008 26.60 28.70 25.83 28.12 1,401,750 +1.01(+3.74%)
Jul 10, 2008 27.94 28.68 26.27 27.10 2,022,280 -0.87(-3.12%)
Jul 09, 2008 31.03 31.04 27.60 27.98 2,833,642 -3.63(-11.48%)
Jul 08, 2008 30.29 31.62 29.42 31.60 1,246,233 +1.50(+4.97%)
Jul 07, 2008 31.06 31.33 29.51 30.11 1,076,009 -0.71(-2.31%)
Jul 04, 2008 30.95 31.42 30.34 30.82 511,194 +0.00(+0.00%)
Jul 03, 2008 30.95 31.42 30.34 30.82 511,194 +0.00(+0.00%)
Jul 02, 2008 31.35 31.99 30.39 30.82 735,306 -0.54(-1.72%)
Jul 01, 2008 31.36 32.14 30.63 31.36 916,129 -0.34(-1.08%)
Jun 30, 2008 32.39 32.50 31.65 31.70 785,334 -0.69(-2.14%)
Jun 27, 2008 33.62 33.77 32.15 32.39 951,954 -1.23(-3.66%)
Jun 26, 2008 33.41 34.18 33.41 33.62 792,901 -0.37(-1.09%)
Jun 25, 2008 34.38 34.92 33.95 33.99 901,283 -0.34(-0.99%)
Jun 24, 2008 34.95 35.18 34.09 34.33 1,121,668 -0.68(-1.95%)
Jun 23, 2008 35.70 35.92 34.89 35.02 693,410 -0.52(-1.47%)
Jun 20, 2008 36.09 36.38 35.21 35.54 450,156 -0.76(-2.09%)
Jun 19, 2008 36.42 36.91 35.60 36.29 704,399 +0.01(+0.03%)
Jun 18, 2008 35.23 36.40 34.97 36.28 626,524 +0.41(+1.14%)
Jun 17, 2008 36.72 37.48 35.74 35.88 427,384 -0.85(-2.32%)
Jun 16, 2008 37.00 37.27 36.33 36.73 382,455 -0.49(-1.32%)
Jun 13, 2008 36.08 37.22 35.75 37.22 593,102 +1.15(+3.18%)
Jun 12, 2008 35.97 36.43 35.23 36.08 1,068,014 +0.38(+1.06%)
Jun 11, 2008 35.16 36.20 34.94 35.70 1,317,530 +0.30(+0.86%)
Jun 10, 2008 35.00 35.66 34.36 35.39 1,192,856 +0.14(+0.40%)
Jun 09, 2008 37.82 37.85 35.20 35.25 1,343,272 -0.23(-0.64%)
Jun 06, 2008 38.36 38.36 34.64 35.48 1,963,858 -3.33(-8.59%)
Jun 05, 2008 38.65 39.30 38.25 38.81 817,530 -0.01(-0.02%)
Jun 04, 2008 39.52 40.06 38.44 38.82 388,712 -0.19(-0.49%)
Jun 03, 2008 39.50 39.88 38.21 39.01 559,349 -0.26(-0.65%)
Jun 02, 2008 39.79 40.09 38.82 39.27 467,432 -0.62(-1.54%)
May 30, 2008 40.05 40.20 39.33 39.88 1,114,423 +0.25(+0.62%)
May 29, 2008 38.24 39.96 38.24 39.64 880,264 +1.16(+3.00%)
May 28, 2008 38.43 38.96 37.79 38.48 652,497 +0.06(+0.15%)
May 27, 2008 38.13 38.77 38.03 38.43 334,450 +0.19(+0.50%)
May 26, 2008 38.59 38.79 37.91 38.24 0 +0.00(+0.00%)
May 23, 2008 38.59 38.79 37.91 38.24 589,399 -0.45(-1.18%)
May 22, 2008 37.70 39.03 37.70 38.69 569,070 +0.81(+2.13%)
May 21, 2008 38.75 39.43 37.89 37.89 304,759 -0.72(-1.87%)
May 20, 2008 39.08 39.08 38.37 38.61 477,536 -0.66(-1.69%)
May 19, 2008 40.20 40.53 39.13 39.27 468,091 -0.99(-2.47%)
May 16, 2008 39.63 40.55 39.02 40.26 734,817 +0.45(+1.12%)
May 15, 2008 39.42 40.14 39.26 39.82 1,049,869 +0.59(+1.50%)
May 14, 2008 38.96 40.34 38.96 39.23 823,292 +0.55(+1.42%)
May 13, 2008 39.23 39.59 38.62 38.68 686,080 -0.62(-1.57%)
May 12, 2008 38.15 39.30 38.15 39.30 807,363 +0.98(+2.55%)
May 09, 2008 38.52 39.32 38.08 38.32 605,799 -0.48(-1.24%)
May 08, 2008 39.03 39.27 38.39 38.80 1,415,829 -0.31(-0.80%)
May 07, 2008 39.38 40.42 39.09 39.12 1,084,755 -0.49(-1.24%)
May 06, 2008 40.82 40.87 38.15 39.61 2,043,453 -1.39(-3.40%)
May 05, 2008 43.20 43.20 40.85 41.00 1,458,819 -2.14(-4.96%)
May 02, 2008 43.93 44.55 42.76 43.14 2,234,080 -2.31(-5.09%)
May 01, 2008 46.90 50.54 44.11 45.46 3,163,742 -0.27(-0.58%)
Apr 30, 2008 46.24 47.31 45.61 45.72 908,687 -0.46(-1.01%)
Apr 29, 2008 46.51 46.53 45.68 46.18 449,364 -0.36(-0.77%)
Apr 28, 2008 46.36 46.85 45.84 46.54 360,926 +0.12(+0.27%)
Apr 25, 2008 46.57 46.92 45.45 46.42 282,841 +0.12(+0.27%)
Apr 24, 2008 45.78 46.74 45.03 46.30 418,661 +0.99(+2.20%)
Apr 23, 2008 45.03 46.03 44.42 45.30 505,518 +0.70(+1.57%)
Apr 22, 2008 45.66 45.76 44.21 44.60 1,228,354 -1.34(-2.91%)
Apr 21, 2008 46.79 47.01 45.82 45.94 540,318 -1.35(-2.85%)
Apr 18, 2008 47.17 48.58 47.01 47.28 723,057 +0.59(+1.26%)
Apr 17, 2008 46.64 47.22 45.96 46.70 1,163,052 +0.01(+0.02%)
Apr 16, 2008 45.55 46.83 45.18 46.69 519,135 +1.56(+3.46%)
Apr 15, 2008 44.63 45.12 44.24 45.12 798,157 +0.76(+1.71%)
Apr 14, 2008 44.71 44.98 44.18 44.37 551,974 -0.61(-1.35%)
Apr 11, 2008 44.89 46.13 44.86 44.97 521,565 -0.20(-0.44%)
Apr 10, 2008 44.90 45.64 44.36 45.17 399,105 +0.23(+0.51%)
Apr 09, 2008 46.11 46.45 44.87 44.94 512,790 -1.26(-2.73%)
Apr 08, 2008 45.92 46.62 45.56 46.20 472,883 +0.32(+0.70%)
Apr 07, 2008 46.30 47.31 45.63 45.88 623,910 +0.06(+0.12%)
Apr 04, 2008 45.72 46.15 45.14 45.82 700,735 +0.18(+0.39%)
Apr 03, 2008 44.67 46.16 44.59 45.64 572,323 +0.45(+1.01%)
Apr 02, 2008 46.18 46.90 45.02 45.19 670,274 -0.51(-1.12%)
Apr 01, 2008 44.14 45.70 43.49 45.70 1,195,159 +1.95(+4.46%)
Mar 31, 2008 42.86 44.23 42.76 43.75 806,371 +0.80(+1.85%)
Mar 28, 2008 43.12 43.49 42.63 42.95 895,438 +0.03(+0.07%)
Mar 27, 2008 44.49 44.50 42.87 42.93 792,135 -1.34(-3.02%)
Mar 26, 2008 45.05 45.14 43.68 44.26 757,872 -1.11(-2.44%)
Mar 25, 2008 44.88 46.16 44.60 45.37 495,624 +0.44(+0.97%)
Mar 24, 2008 44.41 46.16 43.86 44.93 739,119 +0.87(+1.98%)
Mar 21, 2008 42.71 44.06 42.50 44.06 997,691 +0.00(+0.00%)
Mar 20, 2008 42.71 44.06 42.50 44.06 997,691 +1.26(+2.94%)
Mar 19, 2008 44.25 44.51 42.77 42.80 1,157,453 -1.25(-2.84%)
Mar 18, 2008 41.77 44.68 41.77 44.05 2,071,949 +3.12(+7.61%)
Mar 17, 2008 40.80 43.28 39.34 40.94 2,759,441 -1.73(-4.06%)
Mar 14, 2008 44.43 44.55 42.41 42.67 1,534,824 -1.81(-4.07%)
Mar 13, 2008 43.68 44.89 42.41 44.48 1,190,083 +0.38(+0.86%)
Mar 12, 2008 43.42 45.31 43.04 44.10 1,422,806 +0.84(+1.95%)
Mar 11, 2008 42.28 43.30 40.90 43.26 1,355,103 +1.38(+3.30%)
Mar 10, 2008 41.62 42.52 41.12 41.87 1,363,668 +0.19(+0.45%)
Mar 07, 2008 41.45 42.62 41.15 41.68 900,806 -0.21(-0.50%)
Mar 06, 2008 43.66 43.84 41.77 41.89 1,001,240 -1.96(-4.47%)
Mar 05, 2008 43.82 44.66 43.66 43.85 906,885 -0.01(-0.02%)
Mar 04, 2008 45.30 45.45 43.06 43.86 1,155,245 -1.61(-3.54%)
Mar 03, 2008 44.01 45.94 44.01 45.47 828,202 +1.35(+3.05%)
Feb 29, 2008 45.80 46.00 43.99 44.13 774,533 -2.06(-4.45%)
Feb 28, 2008 46.95 46.98 45.58 46.18 611,182 -1.00(-2.13%)
Feb 27, 2008 46.74 47.59 46.23 47.19 866,784 +0.39(+0.83%)
Feb 26, 2008 46.33 47.51 46.33 46.80 866,554 +0.29(+0.63%)
Feb 25, 2008 45.76 46.83 45.51 46.51 905,635 +0.80(+1.74%)
Feb 22, 2008 45.01 45.73 44.84 45.71 989,542 +0.84(+1.88%)
Feb 21, 2008 45.48 46.09 44.81 44.87 869,398 -0.57(-1.25%)
Feb 20, 2008 43.36 45.64 43.32 45.44 1,423,359 +1.96(+4.51%)
Feb 19, 2008 44.37 44.38 43.36 43.48 690,094 -0.35(-0.80%)
Feb 18, 2008 43.86 44.22 43.25 43.83 0 +0.00(+0.00%)
Feb 15, 2008 43.86 44.22 43.25 43.83 687,944 -0.32(-0.73%)
Feb 14, 2008 44.09 44.38 43.55 44.15 986,483 -0.02(-0.04%)
Feb 13, 2008 43.91 44.28 43.23 44.17 678,473 +0.30(+0.69%)
Feb 12, 2008 44.33 44.94 43.43 43.86 1,037,079 -0.37(-0.84%)
Feb 11, 2008 43.86 44.60 43.58 44.23 859,899 +0.27(+0.62%)
Feb 08, 2008 43.11 44.46 42.85 43.96 1,596,880 +0.62(+1.42%)
Feb 07, 2008 42.64 43.96 42.64 43.34 1,270,720 +0.25(+0.57%)
Feb 06, 2008 43.58 44.44 42.96 43.10 1,104,303 -0.32(-0.74%)
Feb 05, 2008 43.43 43.99 43.21 43.42 2,347,900 -0.63(-1.44%)
Feb 04, 2008 43.81 44.75 43.81 44.05 1,904,585 +0.00(+0.00%)
Feb 01, 2008 44.42 44.74 43.96 44.05 1,551,138 -0.37(-0.83%)
Jan 31, 2008 45.00 45.45 43.56 44.42 2,334,413 +1.62(+3.78%)
Jan 30, 2008 42.78 44.20 41.95 42.80 1,077,049 -0.21(-0.48%)
Jan 29, 2008 44.74 45.02 41.97 43.01 944,422 -1.49(-3.34%)
Jan 28, 2008 42.06 44.76 41.72 44.50 673,629 +2.56(+6.10%)
Jan 25, 2008 42.87 43.49 41.57 41.94 557,263 -0.63(-1.49%)
Jan 24, 2008 41.57 43.01 41.42 42.58 532,852 +1.18(+2.86%)
Jan 23, 2008 38.95 41.52 38.92 41.39 788,566 +1.47(+3.68%)
Jan 22, 2008 36.19 40.25 35.95 39.92 1,159,634 +1.34(+3.46%)
Jan 21, 2008 39.08 39.56 38.08 38.59 0 +0.00(+0.00%)
Jan 18, 2008 39.08 39.56 38.08 38.59 739,621 -0.22(-0.56%)
Jan 17, 2008 40.78 41.42 38.68 38.80 849,712 -1.93(-4.74%)
Jan 16, 2008 39.13 41.66 39.13 40.74 795,062 +1.22(+3.09%)
Jan 15, 2008 41.46 41.58 39.47 39.52 939,117 -2.25(-5.38%)
Jan 14, 2008 42.54 42.67 41.43 41.76 639,448 -0.27(-0.63%)
Jan 11, 2008 42.04 42.69 41.32 42.03 705,103 -0.46(-1.09%)
Jan 10, 2008 41.12 43.57 37.05 42.49 1,891,772 -1.10(-2.52%)
Jan 09, 2008 44.62 44.62 41.82 43.59 2,142,636 -3.03(-6.50%)
Jan 08, 2008 47.24 47.70 46.62 46.62 1,047,550 -0.23(-0.49%)
Jan 07, 2008 46.04 47.53 45.46 46.85 1,467,944 +1.38(+3.04%)
Jan 04, 2008 44.81 45.76 44.25 45.46 1,332,518 +1.35(+3.07%)
Jan 03, 2008 44.67 44.69 43.53 44.11 589,943 -0.65(-1.46%)
Jan 02, 2008 44.91 45.58 44.18 44.76 384,006 -0.32(-0.71%)
Jan 01, 2008 44.45 45.63 44.34 45.09 0 +0.00(+0.00%)
Dec 31, 2007 44.45 45.63 44.34 45.09 257,447 +0.20(+0.44%)
Dec 28, 2007 44.91 45.75 44.62 44.89 357,793 +0.27(+0.59%)
Dec 27, 2007 45.99 45.99 44.46 44.62 382,002 -1.34(-2.91%)
Dec 26, 2007 46.07 46.14 44.83 45.96 298,732 +0.10(+0.23%)
Dec 24, 2007 45.19 46.13 44.73 45.85 193,011 +0.71(+1.57%)
Dec 21, 2007 43.62 45.25 43.44 45.14 749,683 +1.79(+4.13%)
Dec 20, 2007 43.63 43.70 42.51 43.35 399,316 -0.13(-0.30%)
Dec 19, 2007 42.96 43.71 42.48 43.48 414,195 +0.48(+1.12%)
Dec 18, 2007 43.07 43.51 42.42 43.00 437,734 +0.17(+0.40%)
Dec 17, 2007 43.50 43.54 42.66 42.83 585,721 -0.83(-1.91%)
Dec 14, 2007 43.12 44.33 43.11 43.66 600,604 +0.20(+0.46%)
Dec 13, 2007 42.68 43.64 42.33 43.47 527,370 +0.04(+0.09%)
Dec 12, 2007 42.92 43.86 42.92 43.43 738,261 +0.96(+2.25%)
Dec 11, 2007 44.56 44.89 42.22 42.47 714,604 -2.36(-5.26%)
Dec 10, 2007 43.40 45.02 43.40 44.83 1,023,655 +1.43(+3.30%)
Dec 07, 2007 44.18 44.39 42.95 43.40 589,613 -0.79(-1.78%)
Dec 06, 2007 42.79 44.27 42.79 44.19 548,988 +1.34(+3.12%)
Dec 05, 2007 42.96 43.38 42.19 42.85 431,506 +0.25(+0.58%)
Dec 04, 2007 42.66 43.56 42.17 42.60 588,993 -0.09(-0.20%)
Dec 03, 2007 43.20 43.20 42.36 42.69 455,889 -0.59(-1.36%)
Nov 30, 2007 43.58 44.51 43.00 43.28 726,730 +0.42(+0.97%)
Nov 29, 2007 42.70 43.00 41.97 42.86 419,578 -0.06(-0.13%)
Nov 28, 2007 41.92 43.11 41.92 42.92 1,070,004 +0.99(+2.37%)
Nov 27, 2007 40.60 42.02 40.60 41.92 816,547 +1.18(+2.91%)
Nov 26, 2007 40.26 41.06 40.21 40.74 758,619 +0.71(+1.78%)
Nov 23, 2007 39.70 40.40 39.61 40.03 313,179 +0.76(+1.93%)
Nov 21, 2007 38.67 39.88 38.31 39.27 417,995 +0.33(+0.85%)
Nov 20, 2007 38.96 40.05 37.81 38.94 410,923 -0.27(-0.70%)
Nov 19, 2007 38.84 39.44 38.61 39.21 902,727 +0.05(+0.12%)
Nov 16, 2007 38.72 39.27 37.97 39.16 583,515 +0.21(+0.53%)
Nov 15, 2007 40.37 40.37 38.39 38.96 785,324 -1.41(-3.50%)
Nov 14, 2007 39.72 41.20 39.72 40.37 1,127,637 +1.03(+2.63%)
Nov 13, 2007 38.80 39.63 38.27 39.34 711,964 +1.93(+5.17%)
Nov 12, 2007 37.42 38.28 37.02 37.40 620,037 +0.04(+0.10%)
Nov 09, 2007 37.37 38.09 35.93 37.36 1,363,340 -0.38(-1.00%)
Nov 08, 2007 38.27 38.53 36.72 37.74 853,407 -0.68(-1.78%)
Nov 07, 2007 39.08 39.76 37.99 38.43 885,061 -1.03(-2.62%)
Nov 06, 2007 39.20 39.83 39.00 39.46 568,199 +0.45(+1.14%)
Nov 05, 2007 40.33 40.50 38.26 39.01 729,278 -1.32(-3.27%)
Nov 02, 2007 40.83 41.32 38.97 40.33 1,157,509 -0.04(-0.09%)
Nov 01, 2007 39.98 41.28 39.13 40.37 962,339 +0.67(+1.69%)
Oct 31, 2007 39.44 40.54 39.37 39.70 412,823 +0.27(+0.67%)
Oct 30, 2007 40.24 40.41 39.28 39.43 335,381 -1.31(-3.21%)
Oct 29, 2007 40.36 40.84 39.87 40.74 326,585 +0.42(+1.03%)
Oct 26, 2007 40.33 40.73 39.31 40.32 484,072 +0.39(+0.97%)
Oct 25, 2007 39.60 40.61 39.26 39.93 482,277 +0.37(+0.93%)
Oct 24, 2007 38.94 39.56 38.36 39.56 508,772 +0.51(+1.31%)
Oct 23, 2007 39.02 39.19 38.01 39.05 405,751 +0.38(+0.98%)
Oct 22, 2007 37.72 38.87 37.60 38.67 569,254 +0.81(+2.15%)
Oct 19, 2007 39.17 39.32 37.81 37.86 432,139 -1.52(-3.85%)
Oct 18, 2007 39.43 39.69 38.48 39.37 437,839 -0.24(-0.60%)
Oct 17, 2007 39.52 39.86 39.06 39.61 528,088 +0.41(+1.04%)
Oct 16, 2007 39.40 39.64 38.98 39.20 351,179 -0.64(-1.62%)
Oct 15, 2007 40.76 40.97 39.48 39.85 449,450 -0.91(-2.23%)
Oct 12, 2007 39.93 40.90 39.86 40.76 463,383 +0.99(+2.50%)
Oct 11, 2007 40.78 41.14 39.64 39.76 733,180 -0.96(-2.35%)
Oct 10, 2007 41.45 41.74 40.71 40.72 390,762 -0.65(-1.58%)
Oct 09, 2007 40.93 41.64 40.55 41.37 489,455 +0.70(+1.72%)
Oct 08, 2007 41.78 41.78 40.41 40.67 547,088 -1.31(-3.11%)
Oct 05, 2007 41.35 42.27 41.01 41.98 532,521 +0.81(+1.96%)
Oct 04, 2007 41.46 41.65 40.74 41.17 318,140 -0.28(-0.69%)
Oct 03, 2007 41.39 41.74 40.96 41.46 253,330 -0.12(-0.30%)
Oct 02, 2007 41.35 42.17 41.29 41.58 445,756 +0.22(+0.53%)
Oct 01, 2007 40.45 41.75 40.45 41.36 551,099 +0.64(+1.58%)
Sep 28, 2007 40.34 40.73 40.00 40.72 561,127 +0.52(+1.30%)
Sep 27, 2007 39.08 40.50 38.98 40.20 558,699 +1.42(+3.66%)
Sep 26, 2007 37.80 39.04 37.48 38.78 694,653 +1.09(+2.89%)
Sep 25, 2007 37.47 37.90 37.29 37.69 322,151 -0.04(-0.10%)
Sep 24, 2007 38.44 38.62 37.63 37.72 782,158 -0.70(-1.82%)
Sep 21, 2007 38.45 38.71 37.96 38.43 404,167 +0.15(+0.40%)
Sep 20, 2007 38.98 39.50 38.26 38.27 261,665 -0.70(-1.80%)
Sep 19, 2007 39.50 39.87 38.75 38.98 726,319 -0.42(-1.06%)
Sep 18, 2007 38.84 39.84 38.20 39.39 1,052,905 +0.55(+1.41%)
Sep 17, 2007 39.31 39.78 38.78 38.84 834,407 -0.41(-1.04%)
Sep 14, 2007 39.18 39.55 38.62 39.25 485,866 -0.24(-0.60%)
Sep 13, 2007 38.84 39.76 38.84 39.49 531,783 +0.69(+1.78%)
Sep 12, 2007 39.16 39.55 38.50 38.80 477,422 -0.24(-0.61%)
Sep 11, 2007 38.23 39.74 38.59 39.03 740,569 +0.81(+2.11%)
Sep 10, 2007 38.46 38.75 38.13 38.23 894,678 -0.09(-0.25%)
Sep 07, 2007 38.27 38.90 37.83 38.32 796,724 -0.64(-1.65%)
Sep 06, 2007 38.83 39.09 37.91 38.97 673,542 +0.13(+0.34%)
Sep 05, 2007 38.91 39.48 38.48 38.83 495,050 -0.08(-0.19%)
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.