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, 2006 47.18 47.62 46.47 47.18 321,202 +0.00(+0.00%)
Mar 30, 2006 47.75 48.32 47.02 47.18 417,573 -0.43(-0.90%)
Mar 29, 2006 45.96 47.81 45.79 47.61 413,350 +1.89(+4.12%)
Mar 28, 2006 46.09 46.55 45.62 45.72 342,735 -0.51(-1.11%)
Mar 27, 2006 45.95 46.35 45.75 46.23 312,968 +0.32(+0.70%)
Mar 24, 2006 45.66 46.12 45.24 45.91 503,599 +0.21(+0.46%)
Mar 23, 2006 46.40 46.40 45.53 45.70 618,020 -0.67(-1.45%)
Mar 22, 2006 46.73 46.90 45.75 46.37 785,007 -0.45(-0.97%)
Mar 21, 2006 47.54 48.20 46.78 46.83 582,026 -0.71(-1.49%)
Mar 20, 2006 48.32 48.41 46.75 47.54 958,328 -0.75(-1.55%)
Mar 17, 2006 48.08 48.53 47.75 48.29 601,660 +0.59(+1.23%)
Mar 16, 2006 48.18 48.87 47.45 47.70 475,205 -0.25(-0.51%)
Mar 15, 2006 47.80 48.37 47.00 47.95 529,144 +0.25(+0.52%)
Mar 14, 2006 48.63 48.93 47.14 47.70 879,795 -0.81(-1.66%)
Mar 13, 2006 49.76 49.76 47.65 48.51 1,200,470 +1.61(+3.43%)
Mar 10, 2006 45.18 47.06 45.18 46.90 894,995 +1.79(+3.97%)
Mar 09, 2006 43.96 45.52 43.77 45.10 727,586 +1.28(+2.92%)
Mar 08, 2006 44.05 44.99 43.18 43.83 606,093 -0.32(-0.73%)
Mar 07, 2006 45.62 45.62 43.71 44.15 862,801 -1.63(-3.56%)
Mar 06, 2006 47.27 47.33 45.70 45.78 820,896 -0.31(-0.68%)
Mar 03, 2006 45.30 46.90 45.29 46.09 426,123 +0.79(+1.74%)
Mar 02, 2006 45.66 46.17 45.02 45.30 363,107 -0.22(-0.48%)
Mar 01, 2006 43.30 45.91 43.30 45.52 667,948 +2.43(+5.65%)
Feb 28, 2006 44.22 44.24 42.56 43.09 412,084 -1.14(-2.57%)
Feb 27, 2006 43.47 44.52 43.47 44.22 420,212 +0.86(+1.99%)
Feb 24, 2006 42.87 43.53 42.64 43.36 257,341 +0.43(+0.99%)
Feb 23, 2006 42.68 43.62 42.59 42.94 225,569 +0.22(+0.51%)
Feb 22, 2006 41.97 42.89 41.82 42.72 290,063 +0.82(+1.97%)
Feb 21, 2006 43.15 43.18 41.78 41.89 276,763 -1.08(-2.51%)
Feb 17, 2006 43.35 43.40 42.46 42.97 280,774 -0.32(-0.74%)
Feb 16, 2006 43.11 43.80 42.75 43.30 399,101 +0.40(+0.93%)
Feb 15, 2006 42.63 43.34 42.25 42.90 213,853 +0.28(+0.67%)
Feb 14, 2006 42.22 42.65 41.59 42.61 259,769 +0.41(+0.97%)
Feb 13, 2006 42.56 42.92 41.99 42.21 396,884 -0.02(-0.04%)
Feb 10, 2006 42.44 42.44 41.54 42.22 391,923 -0.23(-0.54%)
Feb 09, 2006 41.21 42.72 41.21 42.45 1,036,227 +1.76(+4.33%)
Feb 08, 2006 41.68 41.68 39.89 40.69 771,074 -0.91(-2.19%)
Feb 07, 2006 41.34 41.96 41.14 41.60 580,654 +0.26(+0.62%)
Feb 06, 2006 41.50 41.59 40.36 41.34 485,022 +0.07(+0.16%)
Feb 03, 2006 41.78 42.58 41.08 41.28 782,791 -1.06(-2.51%)
Feb 02, 2006 43.31 43.31 41.05 42.34 882,645 -0.74(-1.72%)
Feb 01, 2006 44.53 46.86 42.67 43.08 1,712,408 +0.46(+1.09%)
Jan 31, 2006 42.42 42.61 41.33 42.61 541,916 -0.05(-0.11%)
Jan 30, 2006 42.40 42.78 42.16 42.66 238,658 +0.03(+0.07%)
Jan 27, 2006 42.67 43.01 42.33 42.63 376,829 -0.07(-0.16%)
Jan 26, 2006 41.63 42.83 41.40 42.70 445,861 +1.31(+3.16%)
Jan 25, 2006 40.44 41.68 40.33 41.39 610,948 +1.02(+2.53%)
Jan 24, 2006 39.72 40.52 39.72 40.37 269,691 +0.70(+1.77%)
Jan 23, 2006 39.41 40.08 38.96 39.67 351,390 +0.34(+0.87%)
Jan 20, 2006 40.97 40.97 39.30 39.33 434,250 -1.30(-3.19%)
Jan 19, 2006 39.22 40.71 38.98 40.62 472,778 +1.58(+4.05%)
Jan 18, 2006 37.94 39.95 37.90 39.04 528,616 +0.26(+0.66%)
Jan 17, 2006 39.59 39.59 38.32 38.79 268,952 -0.81(-2.03%)
Jan 13, 2006 39.70 40.15 39.46 39.59 333,340 +0.10(+0.26%)
Jan 12, 2006 39.51 39.85 39.32 39.49 379,468 -0.17(-0.43%)
Jan 11, 2006 43.66 43.66 38.94 39.66 612,954 +0.27(+0.70%)
Jan 10, 2006 37.26 39.52 37.15 39.38 901,328 +2.13(+5.72%)
Jan 09, 2006 36.47 37.98 36.47 37.25 951,045 +2.60(+7.49%)
Jan 06, 2006 33.25 34.69 33.11 34.66 616,015 +1.53(+4.60%)
Jan 05, 2006 33.49 33.49 32.74 33.13 479,639 -0.47(-1.41%)
Jan 04, 2006 33.30 33.86 33.21 33.60 628,154 +0.42(+1.26%)
Jan 03, 2006 33.60 33.73 32.62 33.19 764,002 -0.39(-1.16%)
Dec 30, 2005 34.39 34.39 33.17 33.58 442,589 -0.86(-2.50%)
Dec 29, 2005 34.34 34.58 34.18 34.44 297,557 +0.04(+0.11%)
Dec 28, 2005 34.49 34.77 33.92 34.40 353,607 -0.14(-0.41%)
Dec 27, 2005 35.17 35.28 34.54 34.54 282,146 -0.61(-1.73%)
Dec 23, 2005 34.93 35.38 34.93 35.15 114,526 +0.24(+0.68%)
Dec 22, 2005 34.39 35.10 34.22 34.91 407,439 +0.23(+0.66%)
Dec 21, 2005 34.92 35.29 34.30 34.68 389,179 -0.12(-0.35%)
Dec 20, 2005 34.64 35.01 34.27 34.81 311,385 +0.11(+0.33%)
Dec 19, 2005 35.05 35.20 34.14 34.69 453,461 -0.42(-1.19%)
Dec 16, 2005 35.69 36.05 35.07 35.11 689,481 -0.49(-1.38%)
Dec 15, 2005 35.59 36.07 35.12 35.60 628,154 +0.00(+0.00%)
Dec 14, 2005 37.06 37.06 35.16 35.60 782,158 -1.46(-3.94%)
Dec 13, 2005 38.01 38.02 36.06 37.06 645,676 -1.00(-2.64%)
Dec 12, 2005 38.22 38.65 37.94 38.07 419,895 -0.14(-0.37%)
Dec 09, 2005 37.72 38.21 37.22 38.21 333,762 +0.49(+1.31%)
Dec 08, 2005 37.92 38.04 36.96 37.72 429,817 -0.20(-0.52%)
Dec 07, 2005 38.22 38.39 37.53 37.91 483,227 -0.29(-0.77%)
Dec 06, 2005 38.69 38.73 37.75 38.21 616,332 -0.40(-1.03%)
Dec 05, 2005 38.56 38.75 37.99 38.61 481,222 +0.22(+0.57%)
Dec 02, 2005 37.71 38.39 37.59 38.39 588,149 +0.71(+1.89%)
Dec 01, 2005 36.85 37.75 36.90 37.68 549,093 +0.83(+2.26%)
Nov 30, 2005 36.64 37.11 36.25 36.84 625,937 +0.15(+0.41%)
Nov 29, 2005 35.55 36.89 35.55 36.69 849,818 +1.38(+3.92%)
Nov 28, 2005 37.52 37.62 35.25 35.31 764,002 -1.89(-5.09%)
Nov 25, 2005 37.04 37.32 37.01 37.20 108,721 +0.19(+0.51%)
Nov 23, 2005 36.47 37.46 36.47 37.01 482,594 +0.51(+1.40%)
Nov 22, 2005 35.82 36.62 35.56 36.50 795,563 +0.74(+2.07%)
Nov 21, 2005 35.43 35.92 35.06 35.76 266,947 +0.42(+1.18%)
Nov 18, 2005 35.24 35.42 34.89 35.35 292,596 +0.32(+0.92%)
Nov 17, 2005 33.72 35.12 33.72 35.02 505,816 +1.54(+4.61%)
Nov 16, 2005 34.07 34.19 33.29 33.48 366,907 -0.63(-1.83%)
Nov 15, 2005 34.68 34.66 34.00 34.11 401,106 -0.59(-1.69%)
Nov 14, 2005 35.46 35.50 33.94 34.69 719,564 -0.91(-2.55%)
Nov 11, 2005 35.11 35.68 35.15 35.60 382,740 +0.50(+1.43%)
Nov 10, 2005 34.93 35.28 34.58 35.10 395,512 +0.31(+0.90%)
Nov 09, 2005 33.76 35.03 33.99 34.79 1,072,115 +1.03(+3.06%)
Nov 08, 2005 32.91 33.80 32.69 33.76 1,033,799 +0.83(+2.53%)
Nov 07, 2005 32.96 33.11 32.49 32.92 530,199 -0.03(-0.09%)
Nov 04, 2005 33.06 33.31 32.76 32.95 445,545 -0.10(-0.32%)
Nov 03, 2005 32.38 33.27 32.38 33.05 826,490 +0.91(+2.83%)
Nov 02, 2005 31.03 32.38 31.03 32.14 642,931 +1.12(+3.60%)
Nov 01, 2005 30.84 31.11 30.22 31.03 436,678 +0.23(+0.74%)
Oct 31, 2005 30.09 31.10 30.09 30.80 812,241 +0.95(+3.17%)
Oct 28, 2005 29.94 30.18 29.06 29.85 513,099 +0.15(+0.51%)
Oct 27, 2005 29.84 30.39 29.43 29.70 779,413 +0.43(+1.46%)
Oct 26, 2005 29.20 29.55 28.99 29.27 525,555 +0.09(+0.29%)
Oct 25, 2005 28.80 29.68 28.62 29.19 382,106 +0.37(+1.28%)
Oct 24, 2005 28.47 28.88 28.25 28.82 375,140 +0.54(+1.91%)
Oct 21, 2005 27.95 28.47 27.89 28.28 251,324 +0.50(+1.81%)
Oct 20, 2005 28.14 28.43 27.56 27.78 201,186 -0.36(-1.28%)
Oct 19, 2005 27.14 28.16 26.78 28.14 359,940 +0.85(+3.13%)
Oct 18, 2005 28.04 28.04 27.21 27.28 342,418 -0.85(-3.03%)
Oct 17, 2005 27.70 28.22 27.68 28.14 310,118 +0.36(+1.30%)
Oct 14, 2005 27.24 27.94 27.06 27.78 319,302 +0.59(+2.16%)
Oct 13, 2005 27.42 27.89 27.06 27.19 368,279 -0.22(-0.80%)
Oct 12, 2005 27.61 27.91 26.88 27.41 438,472 -0.29(-1.06%)
Oct 11, 2005 27.85 28.28 27.52 27.70 370,179 +0.00(+0.00%)
Oct 10, 2005 28.23 28.25 27.03 27.70 285,102 -0.31(-1.12%)
Oct 07, 2005 27.48 28.28 27.18 28.01 375,984 +0.55(+2.00%)
Oct 06, 2005 28.46 28.72 27.05 27.46 793,452 -0.99(-3.50%)
Oct 05, 2005 28.51 28.60 28.41 28.46 265,152 -0.05(-0.17%)
Oct 04, 2005 28.14 29.06 28.06 28.51 444,278 +0.41(+1.45%)
Oct 03, 2005 28.09 28.14 27.64 28.10 287,846 +0.06(+0.20%)
Sep 30, 2005 28.08 28.15 27.81 28.04 241,825 -0.03(-0.10%)
Sep 29, 2005 27.72 28.13 27.54 28.07 234,014 +0.39(+1.40%)
Sep 28, 2005 27.45 27.76 27.19 27.68 429,923 +0.25(+0.90%)
Sep 27, 2005 27.18 27.60 27.05 27.44 209,525 +0.29(+1.08%)
Sep 26, 2005 27.64 27.71 27.02 27.14 195,486 -0.33(-1.21%)
Sep 23, 2005 27.49 27.70 27.21 27.47 225,358 +0.05(+0.17%)
Sep 22, 2005 27.09 27.57 26.66 27.43 209,947 +0.35(+1.29%)
Sep 21, 2005 27.25 27.25 26.81 27.08 326,057 -0.36(-1.31%)
Sep 20, 2005 27.95 28.14 27.21 27.44 273,069 -0.51(-1.83%)
Sep 19, 2005 27.89 28.09 27.71 27.95 243,091 +0.15(+0.55%)
Sep 16, 2005 27.49 27.92 27.43 27.80 453,778 +0.30(+1.10%)
Sep 15, 2005 27.46 27.63 27.24 27.49 206,358 +0.16(+0.59%)
Sep 14, 2005 27.95 28.00 27.17 27.33 506,238 -0.62(-2.20%)
Sep 13, 2005 27.82 28.10 27.75 27.95 310,118 -0.01(-0.03%)
Sep 12, 2005 27.85 28.12 27.69 27.96 371,340 +0.14(+0.51%)
Sep 09, 2005 27.55 27.82 27.45 27.82 348,223 +0.31(+1.14%)
Sep 08, 2005 27.26 27.53 27.19 27.50 358,884 +0.15(+0.55%)
Sep 07, 2005 26.67 27.38 26.67 27.35 723,786 +0.76(+2.85%)
Sep 06, 2005 26.50 26.59 26.14 26.59 303,574 +0.22(+0.83%)
Sep 02, 2005 26.58 26.67 26.25 26.38 169,098 -0.20(-0.75%)
Sep 01, 2005 26.04 26.83 26.01 26.57 297,030 +0.57(+2.19%)
Aug 31, 2005 25.58 26.08 25.40 26.01 383,901 +0.45(+1.78%)
Aug 30, 2005 25.66 25.67 25.30 25.55 249,002 -0.09(-0.37%)
Aug 29, 2005 25.74 25.75 25.26 25.65 297,241 -0.09(-0.33%)
Aug 26, 2005 25.95 26.47 25.65 25.73 463,278 -0.21(-0.80%)
Aug 25, 2005 25.48 26.12 25.31 25.94 540,016 +0.35(+1.37%)
Aug 24, 2005 25.39 25.75 25.30 25.59 460,217 +0.10(+0.41%)
Aug 23, 2005 25.25 25.65 25.11 25.48 303,574 +0.20(+0.79%)
Aug 22, 2005 24.83 25.50 24.83 25.29 311,807 +0.51(+2.06%)
Aug 19, 2005 25.27 25.27 23.95 24.77 470,350 -0.48(-1.91%)
Aug 18, 2005 24.92 25.58 24.81 25.26 435,939 +0.27(+1.10%)
Aug 17, 2005 24.80 25.08 24.73 24.98 391,712 +0.09(+0.38%)
Aug 16, 2005 24.87 24.99 24.46 24.89 301,357 -0.07(-0.27%)
Aug 15, 2005 24.21 25.10 24.21 24.95 299,880 +0.69(+2.85%)
Aug 12, 2005 24.46 24.46 23.95 24.26 214,064 -0.29(-1.20%)
Aug 11, 2005 24.57 24.68 24.19 24.56 161,287 -0.04(-0.15%)
Aug 10, 2005 24.39 24.95 24.39 24.59 400,367 +0.19(+0.78%)
Aug 09, 2005 24.29 24.49 24.16 24.40 240,980 +0.17(+0.70%)
Aug 08, 2005 24.12 24.64 24.07 24.23 221,558 +0.28(+1.19%)
Aug 05, 2005 24.43 24.54 23.90 23.95 343,790 -0.44(-1.79%)
Aug 04, 2005 24.65 24.69 24.32 24.39 242,247 -0.39(-1.57%)
Aug 03, 2005 24.54 24.87 24.25 24.77 375,456 +0.22(+0.89%)
Aug 02, 2005 24.30 24.66 24.24 24.56 498,216 +0.40(+1.65%)
Aug 01, 2005 24.30 24.30 23.93 24.16 388,967 -0.11(-0.47%)
Jul 29, 2005 24.35 24.53 24.17 24.27 433,511 +0.24(+0.99%)
Jul 28, 2005 24.16 24.39 23.82 24.04 476,894 +0.11(+0.48%)
Jul 27, 2005 24.08 24.09 23.42 23.92 399,734 -0.16(-0.67%)
Jul 26, 2005 23.90 24.15 23.64 24.08 410,923 +0.19(+0.79%)
Jul 25, 2005 23.99 24.09 23.83 23.89 348,540 -0.09(-0.36%)
Jul 22, 2005 23.87 24.04 23.51 23.98 306,741 +0.18(+0.76%)
Jul 21, 2005 24.30 24.30 23.73 23.80 405,434 -0.50(-2.07%)
Jul 20, 2005 24.18 24.37 24.04 24.30 323,629 +0.03(+0.12%)
Jul 19, 2005 24.35 24.54 24.22 24.27 363,423 +0.04(+0.16%)
Jul 18, 2005 23.96 24.40 23.96 24.23 481,539 +0.27(+1.11%)
Jul 15, 2005 25.11 25.11 23.75 23.97 1,309,613 +0.76(+3.27%)
Jul 14, 2005 22.83 23.47 22.83 23.21 732,125 +0.74(+3.29%)
Jul 13, 2005 22.45 22.97 21.73 22.47 871,562 +0.50(+2.29%)
Jul 12, 2005 20.93 22.13 20.84 21.97 645,781 +1.09(+5.22%)
Jul 11, 2005 20.58 21.32 20.58 20.88 604,932 +0.47(+2.32%)
Jul 08, 2005 20.07 20.45 19.89 20.41 238,341 +0.32(+1.60%)
Jul 07, 2005 19.75 20.19 19.70 20.08 278,030 +0.09(+0.47%)
Jul 06, 2005 20.08 20.18 19.89 19.99 132,259 -0.09(-0.47%)
Jul 05, 2005 19.71 20.26 19.69 20.08 307,902 +0.38(+1.92%)
Jul 01, 2005 19.89 20.11 19.39 19.71 293,018 -0.21(-1.05%)
Jun 30, 2005 19.94 20.07 19.85 19.91 210,264 +0.05(+0.24%)
Jun 29, 2005 19.87 19.90 19.66 19.87 200,975 +0.02(+0.10%)
Jun 28, 2005 19.57 19.90 19.57 19.85 222,191 +0.42(+2.15%)
Jun 27, 2005 19.54 19.54 19.06 19.43 293,546 -0.13(-0.68%)
Jun 24, 2005 19.61 19.68 19.39 19.56 473,833 -0.05(-0.24%)
Jun 23, 2005 19.98 20.01 19.60 19.61 292,913 -0.37(-1.85%)
Jun 22, 2005 19.99 20.02 19.89 19.98 273,385 -0.01(-0.05%)
Jun 21, 2005 20.05 20.08 19.89 19.99 162,553 -0.06(-0.28%)
Jun 20, 2005 20.14 20.26 20.00 20.05 278,769 -0.09(-0.42%)
Jun 17, 2005 20.53 20.58 19.89 20.13 388,967 -0.25(-1.21%)
Jun 16, 2005 20.34 20.38 20.13 20.38 285,524 +0.23(+1.13%)
Jun 15, 2005 19.87 20.18 19.69 20.15 420,317 +0.28(+1.43%)
Jun 14, 2005 19.26 19.87 19.23 19.87 373,345 +0.57(+2.95%)
Jun 13, 2005 19.16 19.35 19.12 19.30 287,952 +0.13(+0.69%)
Jun 10, 2005 19.24 19.36 18.93 19.17 429,184 -0.20(-1.03%)
Jun 09, 2005 18.47 19.63 18.47 19.36 620,132 +0.88(+4.77%)
Jun 08, 2005 18.20 18.59 18.17 18.48 255,547 +0.29(+1.61%)
Jun 07, 2005 18.27 18.51 18.12 18.19 332,918 -0.04(-0.21%)
Jun 06, 2005 18.50 18.54 18.22 18.23 415,989 -0.28(-1.54%)
Jun 03, 2005 18.81 18.94 18.42 18.51 225,464 -0.33(-1.76%)
Jun 02, 2005 18.81 18.99 18.68 18.84 195,381 +0.04(+0.20%)
Jun 01, 2005 18.71 19.24 18.63 18.81 480,166 +0.10(+0.56%)
May 31, 2005 18.21 18.74 18.21 18.70 361,312 +0.45(+2.49%)
May 27, 2005 18.27 18.43 18.14 18.25 158,014 -0.08(-0.41%)
May 26, 2005 18.10 18.41 18.10 18.32 172,370 +0.26(+1.42%)
May 25, 2005 18.20 18.27 17.97 18.07 324,474 -0.14(-0.78%)
May 24, 2005 18.14 18.33 18.00 18.21 246,469 +0.05(+0.26%)
May 23, 2005 18.07 18.32 17.93 18.16 263,147 +0.11(+0.63%)
May 20, 2005 18.04 18.09 17.75 18.05 128,881 +0.02(+0.11%)
May 19, 2005 17.96 18.08 17.76 18.03 212,797 +0.08(+0.42%)
May 18, 2005 17.91 18.13 17.74 17.95 251,536 +0.11(+0.64%)
May 17, 2005 17.90 17.91 17.56 17.84 179,864 -0.10(-0.58%)
May 16, 2005 17.44 17.96 17.44 17.94 257,341 +0.47(+2.71%)
May 13, 2005 17.43 17.75 17.29 17.47 286,791 -0.01(-0.05%)
May 12, 2005 17.76 17.94 17.48 17.48 274,019 -0.24(-1.34%)
May 11, 2005 17.62 17.89 17.36 17.72 308,007 +0.06(+0.32%)
May 10, 2005 18.19 18.19 17.56 17.66 391,817 -0.53(-2.92%)
May 09, 2005 17.86 18.19 17.85 18.19 385,590 +0.35(+1.97%)
May 06, 2005 17.93 18.10 17.83 17.84 254,491 -0.06(-0.32%)
May 05, 2005 18.00 18.14 17.63 17.90 415,039 -0.19(-1.05%)
May 04, 2005 17.92 18.14 17.82 18.09 400,367 +0.17(+0.95%)
May 03, 2005 17.95 18.14 17.76 17.91 438,367 +0.08(+0.42%)
May 02, 2005 18.00 18.09 17.57 17.84 400,473 -0.17(-0.95%)
Apr 29, 2005 17.40 18.07 17.21 18.01 527,771 +0.61(+3.48%)
Apr 28, 2005 16.71 17.95 16.55 17.40 785,641 +0.93(+5.64%)
Apr 27, 2005 16.37 16.68 16.20 16.47 381,051 +0.01(+0.06%)
Apr 26, 2005 16.34 16.62 16.21 16.47 486,922 +0.08(+0.46%)
Apr 25, 2005 15.85 16.40 15.72 16.39 666,998 +0.55(+3.47%)
Apr 22, 2005 16.13 16.24 15.70 15.84 342,523 -0.29(-1.82%)
Apr 21, 2005 16.25 16.48 15.85 16.13 398,467 +0.09(+0.53%)
Apr 20, 2005 16.74 16.74 16.03 16.05 445,017 -0.64(-3.86%)
Apr 19, 2005 16.45 16.85 16.45 16.69 268,319 +0.24(+1.44%)
Apr 18, 2005 16.20 16.56 16.12 16.46 362,051 +0.34(+2.12%)
Apr 15, 2005 16.47 16.74 15.95 16.11 432,984 -0.34(-2.07%)
Apr 14, 2005 16.58 16.82 16.40 16.46 454,411 -0.05(-0.29%)
Apr 13, 2005 16.54 16.67 16.40 16.50 303,574 -0.08(-0.46%)
Apr 12, 2005 16.56 16.80 16.16 16.58 770,652 +0.00(+0.00%)
Apr 11, 2005 16.77 17.03 16.52 16.58 604,298 +0.05(+0.29%)
Apr 08, 2005 16.53 16.77 16.39 16.53 417,784 +0.11(+0.69%)
Apr 07, 2005 16.52 16.56 16.32 16.42 335,768 -0.10(-0.63%)
Apr 06, 2005 16.82 16.93 16.52 16.52 524,077 -0.25(-1.47%)
Apr 05, 2005 16.82 16.95 16.72 16.77 201,608 -0.02(-0.11%)
Apr 04, 2005 16.29 16.86 16.26 16.79 174,586 +0.32(+1.96%)
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.