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 (%)
Apr 30, 2007 35.83 36.61 35.56 35.85 445,333 -0.02(-0.05%)
Apr 27, 2007 36.10 36.19 35.67 35.87 354,662 -0.24(-0.66%)
Apr 26, 2007 36.58 36.80 35.93 36.10 449,239 -0.42(-1.14%)
Apr 25, 2007 36.48 36.57 36.15 36.52 526,927 +0.26(+0.71%)
Apr 24, 2007 36.54 36.82 36.08 36.27 342,735 -0.39(-1.06%)
Apr 23, 2007 36.73 37.30 36.63 36.65 400,578 -0.11(-0.31%)
Apr 20, 2007 37.42 37.59 36.59 36.77 667,103 -0.57(-1.52%)
Apr 19, 2007 37.61 37.69 37.08 37.34 686,736 -0.24(-0.63%)
Apr 18, 2007 36.10 37.86 36.10 37.57 938,800 +1.43(+3.96%)
Apr 17, 2007 37.14 37.14 35.89 36.14 546,771 -0.82(-2.23%)
Apr 16, 2007 36.11 36.99 36.07 36.97 369,229 +0.92(+2.55%)
Apr 13, 2007 35.55 36.08 35.49 36.05 490,722 +0.55(+1.55%)
Apr 12, 2007 36.19 36.27 35.25 35.50 600,815 -0.79(-2.17%)
Apr 11, 2007 36.13 36.32 35.53 36.28 853,000 +0.16(+0.45%)
Apr 10, 2007 36.47 36.47 35.94 36.12 895,945 -0.72(-1.95%)
Apr 09, 2007 36.68 36.87 36.41 36.84 345,796 +0.16(+0.44%)
Apr 05, 2007 36.90 37.00 36.58 36.68 332,707 -0.36(-0.97%)
Apr 04, 2007 37.14 37.49 36.79 37.04 492,622 -0.26(-0.69%)
Apr 03, 2007 37.14 37.54 36.94 37.30 197,808 +0.29(+0.79%)
Apr 02, 2007 37.02 37.13 36.32 37.00 331,124 -0.13(-0.36%)
Mar 30, 2007 36.58 37.27 36.35 37.14 523,866 +0.52(+1.42%)
Mar 29, 2007 37.64 37.64 36.29 36.62 489,561 -0.27(-0.72%)
Mar 28, 2007 37.66 37.77 36.82 36.88 470,455 -0.79(-2.09%)
Mar 27, 2007 37.77 37.90 37.35 37.67 366,379 -0.09(-0.25%)
Mar 26, 2007 38.13 38.13 37.53 37.76 554,477 -0.34(-0.90%)
Mar 23, 2007 37.50 38.14 37.33 38.10 524,816 +0.51(+1.36%)
Mar 22, 2007 37.35 37.88 37.09 37.59 655,281 +0.25(+0.66%)
Mar 21, 2007 35.98 37.50 35.98 37.35 448,078 +1.51(+4.20%)
Mar 20, 2007 36.28 36.43 35.72 35.84 575,799 -0.71(-1.94%)
Mar 19, 2007 36.06 36.66 35.65 36.55 346,746 +0.66(+1.85%)
Mar 16, 2007 35.96 36.00 35.55 35.89 468,133 -0.08(-0.21%)
Mar 15, 2007 35.97 36.76 35.93 35.96 516,794 +0.01(+0.03%)
Mar 14, 2007 36.27 36.52 35.30 35.95 1,014,694 -0.05(-0.13%)
Mar 13, 2007 37.18 37.25 35.47 36.00 888,029 -1.17(-3.16%)
Mar 12, 2007 36.63 37.24 36.42 37.18 532,521 -0.21(-0.56%)
Mar 09, 2007 37.90 38.27 37.31 37.38 611,476 -0.58(-1.52%)
Mar 08, 2007 38.46 39.08 37.31 37.96 921,912 -0.17(-0.45%)
Mar 07, 2007 38.84 38.84 37.91 38.13 632,587 -0.77(-1.97%)
Mar 06, 2007 37.66 39.62 37.66 38.90 949,672 +1.76(+4.74%)
Mar 05, 2007 37.86 37.98 36.92 37.14 761,363 -0.72(-1.90%)
Mar 02, 2007 38.64 38.96 37.76 37.86 896,684 -0.84(-2.18%)
Mar 01, 2007 38.27 39.05 37.16 38.70 1,120,433 -0.08(-0.20%)
Feb 28, 2007 38.35 38.93 37.54 38.78 1,462,350 +0.54(+1.41%)
Feb 27, 2007 39.84 39.85 37.82 38.24 1,425,406 -1.90(-4.74%)
Feb 26, 2007 41.68 42.04 40.05 40.14 1,112,060 -1.24(-3.00%)
Feb 23, 2007 42.50 42.64 41.21 41.38 480,800 -1.31(-3.06%)
Feb 22, 2007 42.85 43.43 42.45 42.69 339,885 +0.01(+0.02%)
Feb 21, 2007 42.20 42.82 42.07 42.68 558,171 +0.55(+1.30%)
Feb 20, 2007 42.75 42.76 41.66 42.13 655,176 -0.50(-1.18%)
Feb 16, 2007 42.78 43.20 42.14 42.63 365,112 -0.14(-0.33%)
Feb 15, 2007 42.96 43.13 42.56 42.77 510,144 -0.09(-0.22%)
Feb 14, 2007 42.68 43.38 42.68 42.87 896,642 +0.25(+0.58%)
Feb 13, 2007 42.68 42.92 42.45 42.62 481,730 +0.09(+0.22%)
Feb 12, 2007 43.30 43.48 42.39 42.53 513,736 -0.60(-1.38%)
Feb 09, 2007 44.81 45.12 42.80 43.12 634,381 -1.64(-3.66%)
Feb 08, 2007 45.45 45.47 44.40 44.76 257,236 -0.58(-1.27%)
Feb 07, 2007 44.36 45.37 44.20 45.34 689,481 +1.33(+3.01%)
Feb 06, 2007 44.21 44.55 43.75 44.02 609,365 -0.23(-0.51%)
Feb 05, 2007 44.52 44.75 44.19 44.24 491,355 -0.62(-1.37%)
Feb 02, 2007 44.62 45.85 44.38 44.86 916,528 +0.57(+1.28%)
Feb 01, 2007 41.68 44.76 41.51 44.29 2,314,807 +2.98(+7.22%)
Jan 31, 2007 40.78 41.35 40.10 41.31 719,564 +0.43(+1.04%)
Jan 30, 2007 40.86 41.11 40.37 40.88 486,605 +0.02(+0.05%)
Jan 29, 2007 41.03 41.43 40.46 40.86 581,921 -0.01(-0.02%)
Jan 26, 2007 40.59 40.97 40.31 40.87 528,933 +0.29(+0.72%)
Jan 25, 2007 41.15 41.46 40.36 40.58 670,164 -0.72(-1.74%)
Jan 24, 2007 41.21 41.48 40.58 41.30 442,167 +0.80(+1.96%)
Jan 23, 2007 40.36 40.50 39.79 40.50 706,158 +0.14(+0.35%)
Jan 22, 2007 40.42 40.89 39.81 40.36 428,128 -0.19(-0.47%)
Jan 19, 2007 40.34 41.10 39.95 40.55 425,173 +0.37(+0.92%)
Jan 18, 2007 41.14 41.28 40.00 40.18 557,749 -0.97(-2.35%)
Jan 17, 2007 41.35 41.86 41.06 41.14 619,287 -0.21(-0.50%)
Jan 16, 2007 41.21 41.50 40.79 41.35 489,455 +0.16(+0.39%)
Jan 12, 2007 42.37 42.37 41.04 41.19 880,851 -0.88(-2.09%)
Jan 11, 2007 42.39 42.61 41.83 42.07 686,103 -0.36(-0.85%)
Jan 10, 2007 41.63 42.58 40.55 42.43 1,359,118 +0.62(+1.47%)
Jan 09, 2007 40.55 41.97 40.46 41.82 643,670 +1.27(+3.13%)
Jan 08, 2007 40.61 40.83 40.24 40.55 834,724 -0.31(-0.77%)
Jan 05, 2007 40.67 41.17 40.28 40.86 763,263 +0.10(+0.26%)
Jan 04, 2007 40.55 41.06 40.31 40.76 683,042 +0.11(+0.28%)
Jan 03, 2007 40.81 41.48 40.12 40.64 693,281 +0.02(+0.05%)
Dec 29, 2006 40.97 41.08 40.50 40.62 391,395 -0.45(-1.08%)
Dec 28, 2006 41.14 41.25 40.69 41.07 507,505 -0.08(-0.18%)
Dec 27, 2006 40.88 41.32 40.78 41.14 547,193 +0.55(+1.35%)
Dec 26, 2006 40.55 40.82 40.24 40.60 481,750 -0.17(-0.42%)
Dec 22, 2006 40.91 41.21 40.57 40.77 367,857 -0.24(-0.58%)
Dec 21, 2006 41.03 41.49 40.63 41.00 738,880 -0.16(-0.39%)
Dec 20, 2006 39.70 41.21 39.52 41.16 856,046 +1.47(+3.70%)
Dec 19, 2006 40.71 41.00 39.48 39.70 1,216,514 -1.50(-3.63%)
Dec 18, 2006 40.96 41.49 40.94 41.19 705,736 +0.14(+0.35%)
Dec 15, 2006 40.96 41.78 40.78 41.05 875,468 +0.09(+0.21%)
Dec 14, 2006 41.04 41.37 40.50 40.96 768,647 -0.08(-0.18%)
Dec 13, 2006 41.95 42.31 40.92 41.04 918,323 -0.75(-1.79%)
Dec 12, 2006 42.44 43.23 41.59 41.79 1,916,551 +1.29(+3.18%)
Dec 11, 2006 41.56 41.77 40.43 40.50 1,242,691 -1.37(-3.28%)
Dec 08, 2006 40.75 42.35 40.75 41.87 2,689,948 +2.15(+5.41%)
Dec 07, 2006 38.70 40.30 38.70 39.72 2,608,671 +1.02(+2.64%)
Dec 06, 2006 36.25 39.79 36.25 38.70 3,160,087 +2.37(+6.52%)
Dec 05, 2006 35.48 36.64 35.24 36.33 1,394,267 +1.09(+3.09%)
Dec 04, 2006 34.10 35.38 33.89 35.24 972,155 +0.27(+0.79%)
Dec 01, 2006 34.77 35.49 34.46 34.97 723,680 -0.56(-1.57%)
Nov 30, 2006 35.79 35.86 35.30 35.53 645,042 -0.27(-0.74%)
Nov 29, 2006 36.12 36.48 35.06 35.79 869,873 -0.32(-0.89%)
Nov 28, 2006 35.53 36.69 35.39 36.11 733,075 +0.42(+1.17%)
Nov 27, 2006 37.81 37.81 35.39 35.70 837,468 -2.11(-5.59%)
Nov 24, 2006 37.67 37.90 37.04 37.81 178,070 +0.14(+0.38%)
Nov 22, 2006 37.99 38.40 37.24 37.67 947,878 -0.32(-0.85%)
Nov 21, 2006 37.18 37.99 37.18 37.99 1,042,982 +0.95(+2.56%)
Nov 20, 2006 38.28 38.28 36.87 37.04 595,221 -0.43(-1.14%)
Nov 17, 2006 37.14 39.33 36.95 37.47 1,414,745 +1.23(+3.40%)
Nov 16, 2006 36.40 36.46 35.65 36.24 1,069,054 -0.48(-1.32%)
Nov 15, 2006 35.58 36.93 35.56 36.72 1,259,580 +1.18(+3.33%)
Nov 14, 2006 35.53 36.00 34.68 35.54 2,590,832 +0.33(+0.94%)
Nov 13, 2006 37.41 37.46 34.94 35.20 2,415,612 -2.21(-5.90%)
Nov 10, 2006 37.85 37.99 36.99 37.41 880,745 -0.47(-1.25%)
Nov 09, 2006 38.90 39.16 37.85 37.89 943,972 -0.92(-2.37%)
Nov 08, 2006 38.46 39.62 38.17 38.80 601,343 -0.04(-0.10%)
Nov 07, 2006 38.72 39.67 38.56 38.84 596,698 +0.12(+0.32%)
Nov 06, 2006 39.56 39.66 38.16 38.72 1,283,435 -0.98(-2.46%)
Nov 03, 2006 40.54 40.54 39.16 39.70 1,639,681 +0.14(+0.36%)
Nov 02, 2006 42.36 42.73 37.03 39.55 6,367,357 -4.03(-9.24%)
Nov 01, 2006 44.48 44.91 43.45 43.58 699,297 -0.66(-1.50%)
Oct 31, 2006 45.06 45.38 44.20 44.24 490,722 -0.88(-1.95%)
Oct 30, 2006 45.00 45.40 44.76 45.12 196,753 +0.03(+0.06%)
Oct 27, 2006 45.81 46.28 45.03 45.10 277,608 -0.85(-1.86%)
Oct 26, 2006 45.95 46.07 45.41 45.95 242,352 +0.56(+1.23%)
Oct 25, 2006 44.98 45.78 44.98 45.39 260,402 +0.15(+0.34%)
Oct 24, 2006 45.38 45.66 44.91 45.24 161,709 -0.27(-0.60%)
Oct 23, 2006 45.33 45.71 45.05 45.51 213,219 +0.03(+0.06%)
Oct 20, 2006 45.75 45.84 45.26 45.48 249,847 -0.27(-0.60%)
Oct 19, 2006 46.05 46.05 45.53 45.76 514,260 -0.53(-1.15%)
Oct 18, 2006 45.99 46.71 45.91 46.29 490,405 +0.78(+1.71%)
Oct 17, 2006 45.52 46.01 44.73 45.51 613,482 +0.09(+0.21%)
Oct 16, 2006 46.14 46.14 45.17 45.42 477,316 -0.81(-1.76%)
Oct 13, 2006 46.16 46.33 45.85 46.23 401,317 +0.09(+0.18%)
Oct 12, 2006 46.42 46.63 45.65 46.15 612,743 -0.18(-0.39%)
Oct 11, 2006 46.29 46.54 45.49 46.33 537,060 -0.34(-0.73%)
Oct 10, 2006 47.40 47.69 46.52 46.67 702,147 -0.72(-1.52%)
Oct 09, 2006 46.00 47.58 45.96 47.39 1,420,973 +1.61(+3.52%)
Oct 06, 2006 45.95 46.23 45.18 45.78 766,324 -0.17(-0.37%)
Oct 05, 2006 43.58 46.02 43.54 45.95 1,525,683 +3.38(+7.95%)
Oct 04, 2006 41.14 42.72 41.07 42.57 875,573 +1.18(+2.86%)
Oct 03, 2006 41.69 41.86 41.29 41.38 645,887 -0.55(-1.31%)
Oct 02, 2006 42.31 42.52 41.81 41.93 396,145 -0.46(-1.09%)
Sep 29, 2006 43.19 43.43 42.38 42.40 563,765 -0.77(-1.78%)
Sep 28, 2006 43.86 44.11 43.01 43.16 520,594 -0.49(-1.13%)
Sep 27, 2006 45.85 45.85 43.35 43.66 1,112,437 -2.38(-5.17%)
Sep 26, 2006 44.70 46.05 44.43 46.03 491,883 +1.66(+3.74%)
Sep 25, 2006 43.90 44.59 43.38 44.38 352,973 +0.42(+0.95%)
Sep 22, 2006 44.23 44.48 43.45 43.96 486,605 -0.67(-1.51%)
Sep 21, 2006 44.94 45.23 44.39 44.63 289,535 -0.26(-0.57%)
Sep 20, 2006 45.04 45.24 44.45 44.89 462,961 +0.25(+0.55%)
Sep 19, 2006 44.60 44.94 44.30 44.64 609,365 +0.02(+0.04%)
Sep 18, 2006 44.43 44.74 44.13 44.62 945,028 +0.43(+0.96%)
Sep 15, 2006 44.75 45.03 44.13 44.20 867,551 -0.02(-0.04%)
Sep 14, 2006 43.15 44.25 43.11 44.21 587,199 +0.82(+1.90%)
Sep 13, 2006 42.24 43.42 42.24 43.39 367,645 +0.96(+2.26%)
Sep 12, 2006 41.67 42.71 41.65 42.43 764,213 +0.99(+2.38%)
Sep 11, 2006 41.33 41.84 41.10 41.45 798,835 +0.11(+0.28%)
Sep 08, 2006 40.78 41.56 40.65 41.33 702,781 +0.68(+1.68%)
Sep 07, 2006 42.30 42.39 40.28 40.65 1,214,086 -1.99(-4.67%)
Sep 06, 2006 43.52 43.56 42.41 42.64 569,993 -1.12(-2.55%)
Sep 05, 2006 44.47 44.59 43.76 43.76 345,057 -0.47(-1.07%)
Sep 01, 2006 43.77 44.60 43.77 44.23 408,812 +0.45(+1.04%)
Aug 31, 2006 42.16 43.86 41.97 43.78 692,753 +1.62(+3.84%)
Aug 30, 2006 42.30 42.65 41.76 42.16 1,202,792 -0.47(-1.11%)
Aug 29, 2006 43.12 43.30 42.13 42.63 563,977 -0.42(-0.97%)
Aug 28, 2006 42.68 43.29 42.62 43.05 278,558 +0.12(+0.29%)
Aug 25, 2006 43.34 43.66 42.85 42.93 371,234 -0.54(-1.24%)
Aug 24, 2006 44.92 45.02 43.07 43.47 323,735 -1.30(-2.90%)
Aug 23, 2006 45.10 45.47 44.52 44.76 218,497 -0.40(-0.88%)
Aug 22, 2006 44.67 45.46 44.65 45.16 296,080 +0.11(+0.25%)
Aug 21, 2006 45.45 45.66 44.89 45.05 329,435 -0.93(-2.02%)
Aug 18, 2006 44.70 46.16 44.49 45.98 538,855 +1.06(+2.36%)
Aug 17, 2006 43.87 45.18 43.77 44.92 419,473 +0.67(+1.52%)
Aug 16, 2006 44.07 44.66 43.71 44.24 424,434 +0.36(+0.82%)
Aug 15, 2006 43.58 44.29 43.36 43.88 545,927 +0.91(+2.12%)
Aug 14, 2006 43.93 44.22 42.72 42.97 363,212 -0.22(-0.50%)
Aug 11, 2006 43.12 43.46 42.79 43.19 433,511 +0.07(+0.15%)
Aug 10, 2006 42.73 43.30 42.54 43.12 406,384 -0.04(-0.09%)
Aug 09, 2006 43.95 44.23 43.02 43.16 455,678 -0.27(-0.63%)
Aug 08, 2006 43.58 44.20 43.23 43.44 562,816 -0.05(-0.11%)
Aug 07, 2006 44.74 44.74 42.74 43.48 789,335 -1.23(-2.75%)
Aug 04, 2006 44.79 46.12 44.05 44.72 861,112 +0.39(+0.88%)
Aug 03, 2006 46.90 46.90 43.96 44.33 1,508,055 -1.84(-3.98%)
Aug 02, 2006 46.71 47.14 45.66 46.17 587,515 -0.30(-0.65%)
Aug 01, 2006 47.71 47.71 46.06 46.47 425,806 -1.24(-2.60%)
Jul 31, 2006 47.61 47.72 46.43 47.71 302,624 -0.04(-0.08%)
Jul 28, 2006 46.99 47.96 46.82 47.75 265,574 +1.09(+2.34%)
Jul 27, 2006 47.61 47.89 46.58 46.66 239,714 -0.45(-0.95%)
Jul 26, 2006 47.98 47.98 46.58 47.10 494,205 -1.00(-2.09%)
Jul 25, 2006 47.01 48.68 46.39 48.11 420,423 +1.10(+2.34%)
Jul 24, 2006 46.00 47.28 45.95 47.01 332,179 +1.23(+2.69%)
Jul 21, 2006 46.64 46.80 45.18 45.78 285,735 -0.86(-1.85%)
Jul 20, 2006 47.97 48.46 46.50 46.64 385,062 -1.38(-2.88%)
Jul 19, 2006 45.48 48.46 45.25 48.02 781,946 +2.69(+5.94%)
Jul 18, 2006 45.68 46.65 44.90 45.33 413,034 -0.23(-0.50%)
Jul 17, 2006 45.95 46.23 45.10 45.56 469,505 -0.55(-1.19%)
Jul 14, 2006 47.80 47.82 45.22 46.11 726,636 -1.84(-3.83%)
Jul 13, 2006 49.07 49.34 47.66 47.95 633,748 -1.88(-3.77%)
Jul 12, 2006 48.97 50.44 48.80 49.82 1,219,786 +1.51(+3.12%)
Jul 11, 2006 47.08 48.65 46.61 48.32 773,608 +1.75(+3.76%)
Jul 10, 2006 46.98 47.11 45.79 46.56 739,197 -0.27(-0.59%)
Jul 07, 2006 47.55 48.10 46.80 46.84 531,783 -0.62(-1.30%)
Jul 06, 2006 47.80 48.08 47.25 47.45 570,099 -0.15(-0.32%)
Jul 05, 2006 47.92 47.94 46.69 47.61 445,439 -0.22(-0.46%)
Jul 03, 2006 48.08 48.08 47.00 47.82 549,832 -0.36(-0.75%)
Jun 30, 2006 45.71 48.18 44.97 48.18 2,881,107 +2.81(+6.20%)
Jun 29, 2006 43.72 45.46 43.49 45.37 1,054,805 +2.10(+4.86%)
Jun 28, 2006 43.12 43.34 42.02 43.27 850,768 +0.38(+0.88%)
Jun 27, 2006 44.05 44.05 42.58 42.89 794,296 -1.27(-2.87%)
Jun 26, 2006 44.62 45.35 43.58 44.16 444,700 -0.46(-1.04%)
Jun 23, 2006 43.81 44.78 43.30 44.62 499,483 +0.81(+1.86%)
Jun 22, 2006 44.24 44.24 42.69 43.81 730,014 -0.39(-0.88%)
Jun 21, 2006 42.63 44.31 42.49 44.20 511,622 +1.47(+3.44%)
Jun 20, 2006 43.07 43.72 42.56 42.73 567,038 -0.38(-0.88%)
Jun 19, 2006 43.55 44.29 42.78 43.11 610,315 -0.38(-0.87%)
Jun 16, 2006 43.30 43.97 42.98 43.48 896,578 +0.18(+0.42%)
Jun 15, 2006 42.44 43.72 42.44 43.30 1,353,418 +1.15(+2.72%)
Jun 14, 2006 41.66 42.82 41.29 42.16 477,950 +0.37(+0.88%)
Jun 13, 2006 43.44 44.48 41.69 41.79 851,401 -1.85(-4.23%)
Jun 12, 2006 45.83 46.23 43.39 43.64 1,137,559 -1.92(-4.22%)
Jun 09, 2006 44.90 47.08 44.90 45.56 1,066,204 +0.90(+2.02%)
Jun 08, 2006 42.82 44.76 40.85 44.66 1,521,144 +1.85(+4.31%)
Jun 07, 2006 43.65 44.15 42.81 42.81 731,703 -0.68(-1.57%)
Jun 06, 2006 44.19 44.72 43.11 43.49 544,977 -0.32(-0.74%)
Jun 05, 2006 45.82 46.36 43.69 43.82 597,437 -2.00(-4.36%)
Jun 02, 2006 47.80 47.95 45.72 45.82 604,404 -0.86(-1.85%)
Jun 01, 2006 44.81 46.71 44.78 46.68 812,135 +1.87(+4.17%)
May 31, 2006 44.97 45.71 44.41 44.81 742,575 +0.18(+0.40%)
May 30, 2006 47.49 47.49 44.34 44.63 980,811 -2.89(-6.08%)
May 26, 2006 46.92 49.24 46.92 47.52 937,956 +1.00(+2.16%)
May 25, 2006 46.18 47.11 44.90 46.52 1,000,550 +3.03(+6.97%)
May 24, 2006 44.35 45.08 41.68 43.48 937,850 -1.31(-2.92%)
May 23, 2006 45.90 47.38 44.65 44.79 608,309 -0.38(-0.84%)
May 22, 2006 45.81 46.21 43.86 45.17 700,564 -1.32(-2.83%)
May 19, 2006 45.66 47.18 44.82 46.49 981,550 +0.82(+1.80%)
May 18, 2006 48.32 49.01 45.52 45.66 1,174,714 -2.42(-5.02%)
May 17, 2006 51.25 51.26 47.84 48.08 606,832 -3.51(-6.80%)
May 16, 2006 50.76 51.75 50.62 51.58 552,155 +0.84(+1.66%)
May 15, 2006 50.87 51.06 49.40 50.74 665,414 -0.77(-1.49%)
May 12, 2006 54.00 54.00 50.50 51.51 826,385 -2.61(-4.81%)
May 11, 2006 55.19 55.96 54.10 54.11 921,806 -0.84(-1.53%)
May 10, 2006 53.06 55.06 52.96 54.96 623,931 +1.89(+3.57%)
May 09, 2006 53.18 53.43 52.88 53.06 363,423 -0.10(-0.20%)
May 08, 2006 53.05 54.00 53.00 53.17 490,300 +0.17(+0.32%)
May 05, 2006 52.11 54.10 52.11 53.00 981,339 +1.13(+2.17%)
May 04, 2006 49.74 52.91 49.74 51.87 1,538,771 +3.87(+8.05%)
May 03, 2006 47.37 48.16 47.09 48.00 504,233 +0.65(+1.38%)
May 02, 2006 48.14 48.49 47.08 47.35 939,222 -0.79(-1.63%)
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.