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 (%)
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%)
Sep 04, 2007 38.34 39.32 38.41 38.91 400,684 +0.57(+1.48%)
Aug 31, 2007 38.47 38.84 37.66 38.34 334,185 +0.47(+1.25%)
Aug 30, 2007 37.47 38.35 37.31 37.87 353,396 -0.15(-0.40%)
Aug 29, 2007 36.75 38.16 36.47 38.02 341,574 +1.45(+3.96%)
Aug 28, 2007 37.16 37.49 36.54 36.57 337,457 -1.01(-2.70%)
Aug 27, 2007 38.23 38.44 37.34 37.58 312,335 -0.79(-2.05%)
Aug 24, 2007 37.40 38.37 37.40 38.37 344,423 +0.93(+2.48%)
Aug 23, 2007 37.85 38.13 37.12 37.44 497,583 -0.57(-1.50%)
Aug 22, 2007 37.99 38.63 37.23 38.01 567,988 +0.31(+0.83%)
Aug 21, 2007 36.14 38.13 36.14 37.70 582,238 +1.32(+3.62%)
Aug 20, 2007 36.07 36.69 35.71 36.38 664,042 -0.14(-0.39%)
Aug 17, 2007 36.56 36.97 35.44 36.52 952,945 +1.87(+5.39%)
Aug 16, 2007 36.09 36.09 33.50 34.66 2,300,663 -1.92(-5.26%)
Aug 15, 2007 37.18 37.66 36.22 36.58 698,136 -0.69(-1.86%)
Aug 14, 2007 37.72 37.87 36.91 37.27 584,454 -0.63(-1.65%)
Aug 13, 2007 38.54 39.39 37.79 37.90 632,270 -0.55(-1.43%)
Aug 10, 2007 39.65 40.33 37.51 38.44 1,214,297 -2.19(-5.39%)
Aug 09, 2007 39.41 41.17 38.43 40.63 1,023,033 +1.22(+3.10%)
Aug 08, 2007 39.41 41.26 38.79 39.41 942,178 +0.09(+0.22%)
Aug 07, 2007 38.23 40.02 38.13 39.33 827,018 +0.86(+2.24%)
Aug 06, 2007 37.70 38.62 36.39 38.46 1,073,382 +0.76(+2.01%)
Aug 03, 2007 38.91 39.47 37.53 37.71 999,916 -1.44(-3.68%)
Aug 02, 2007 39.51 40.50 38.36 39.15 1,153,815 +1.39(+3.69%)
Aug 01, 2007 37.89 38.26 37.09 37.75 1,024,194 -0.10(-0.28%)
Jul 31, 2007 39.60 39.84 37.85 37.86 555,743 -1.27(-3.24%)
Jul 30, 2007 37.76 39.22 37.40 39.13 729,169 +1.35(+3.59%)
Jul 27, 2007 36.66 37.87 36.66 37.77 1,123,732 +0.92(+2.49%)
Jul 26, 2007 38.89 38.89 36.00 36.85 1,461,970 -2.53(-6.42%)
Jul 25, 2007 39.30 39.94 38.79 39.38 464,650 +0.18(+0.46%)
Jul 24, 2007 39.85 39.94 39.04 39.20 605,882 -1.12(-2.77%)
Jul 23, 2007 40.60 40.80 40.24 40.32 281,513 -0.29(-0.72%)
Jul 20, 2007 41.60 41.76 40.50 40.61 507,822 -1.15(-2.75%)
Jul 19, 2007 42.47 43.50 41.50 41.76 696,447 -0.19(-0.45%)
Jul 18, 2007 42.35 42.46 41.59 41.95 626,043 -0.69(-1.62%)
Jul 17, 2007 43.06 43.25 42.16 42.64 418,945 -0.21(-0.49%)
Jul 16, 2007 42.29 43.23 42.29 42.85 535,899 +0.45(+1.07%)
Jul 13, 2007 42.92 43.15 42.37 42.40 380,101 -0.52(-1.21%)
Jul 12, 2007 42.40 43.05 42.35 42.92 551,310 +0.92(+2.19%)
Jul 11, 2007 41.69 42.39 41.69 42.00 973,211 +0.04(+0.09%)
Jul 10, 2007 42.28 42.46 41.40 41.96 1,542,994 -0.89(-2.08%)
Jul 09, 2007 43.04 43.30 42.25 42.85 623,720 +0.27(+0.65%)
Jul 06, 2007 40.70 42.72 40.61 42.58 619,498 +1.63(+3.98%)
Jul 05, 2007 40.55 41.10 40.55 40.95 350,546 +0.24(+0.58%)
Jul 03, 2007 41.23 41.39 40.69 40.71 375,562 -0.67(-1.63%)
Jul 02, 2007 41.05 41.66 40.81 41.38 614,432 +0.33(+0.81%)
Jun 29, 2007 40.13 41.48 40.12 41.05 1,060,927 +0.88(+2.19%)
Jun 28, 2007 38.80 41.06 38.69 40.17 1,209,231 +1.08(+2.76%)
Jun 27, 2007 38.29 39.23 38.08 39.09 674,147 +0.23(+0.59%)
Jun 26, 2007 39.45 39.58 38.59 38.86 457,367 -0.69(-1.75%)
Jun 25, 2007 40.71 40.71 39.27 39.55 645,465 -1.16(-2.84%)
Jun 22, 2007 41.03 41.20 40.50 40.71 654,331 -0.85(-2.05%)
Jun 21, 2007 41.41 42.06 41.39 41.56 879,056 +0.20(+0.48%)
Jun 20, 2007 41.64 41.67 41.32 41.36 595,326 -0.23(-0.55%)
Jun 19, 2007 41.15 41.89 41.15 41.59 495,366 +0.38(+0.92%)
Jun 18, 2007 41.92 41.92 40.96 41.21 629,420 -0.49(-1.18%)
Jun 15, 2007 41.76 42.43 41.52 41.70 832,085 +0.34(+0.82%)
Jun 14, 2007 41.68 41.89 40.60 41.36 950,411 -0.16(-0.39%)
Jun 13, 2007 40.31 41.99 40.31 41.52 1,183,898 +1.45(+3.62%)
Jun 12, 2007 40.74 41.45 39.94 40.07 2,473,667 +2.71(+7.25%)
Jun 11, 2007 37.37 37.60 37.06 37.36 252,486 +0.10(+0.28%)
Jun 08, 2007 36.76 37.41 36.58 37.26 607,887 +0.39(+1.05%)
Jun 07, 2007 37.56 37.70 36.71 36.87 599,126 -1.03(-2.72%)
Jun 06, 2007 37.48 37.96 37.20 37.90 785,430 +0.02(+0.05%)
Jun 05, 2007 38.01 38.03 37.63 37.89 304,841 -0.18(-0.47%)
Jun 04, 2007 38.19 38.25 37.61 38.07 486,183 -0.33(-0.86%)
Jun 01, 2007 38.52 38.57 37.92 38.40 359,201 -0.11(-0.30%)
May 31, 2007 37.80 38.63 37.77 38.51 700,353 +0.96(+2.55%)
May 30, 2007 37.05 37.66 36.80 37.55 374,084 +0.51(+1.38%)
May 29, 2007 37.33 37.50 36.54 37.04 596,698 -0.16(-0.43%)
May 25, 2007 36.83 37.31 36.74 37.20 400,684 +0.41(+1.11%)
May 24, 2007 37.26 37.45 36.79 36.80 846,335 -0.45(-1.22%)
May 23, 2007 37.84 37.87 37.15 37.25 744,897 -0.17(-0.46%)
May 22, 2007 36.59 37.47 36.40 37.42 775,085 +0.99(+2.70%)
May 21, 2007 35.64 36.50 35.46 36.44 793,874 +0.91(+2.56%)
May 18, 2007 35.33 35.66 35.13 35.53 392,767 +0.27(+0.78%)
May 17, 2007 34.83 35.38 34.64 35.25 689,375 +0.40(+1.14%)
May 16, 2007 35.53 35.37 34.83 34.85 437,100 -0.12(-0.35%)
May 15, 2007 35.53 35.59 34.84 34.98 590,049 -0.68(-1.91%)
May 14, 2007 35.45 35.90 35.27 35.66 747,641 +0.24(+0.67%)
May 11, 2007 35.03 35.49 34.92 35.42 898,584 +0.28(+0.81%)
May 10, 2007 35.00 35.55 34.57 35.14 858,579 +0.00(+0.00%)
May 09, 2007 34.77 35.18 34.32 35.14 604,193 +0.33(+0.95%)
May 08, 2007 34.96 34.99 34.26 34.81 822,268 -0.30(-0.86%)
May 07, 2007 35.72 35.72 34.84 35.11 1,156,756 -0.65(-1.83%)
May 04, 2007 36.03 36.18 35.53 35.76 801,052 -0.34(-0.94%)
May 03, 2007 37.23 39.15 35.73 36.10 1,817,752 -1.12(-3.00%)
May 02, 2007 35.91 37.36 35.90 37.22 871,773 +1.42(+3.97%)
May 01, 2007 36.00 36.31 35.66 35.80 353,290 -0.05(-0.13%)
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%)
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.