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, 2003 18.94 19.02 18.81 18.81 209,947 +0.12(+0.66%)
Oct 30, 2003 19.07 19.07 18.65 18.69 298,507 -0.38(-1.99%)
Oct 29, 2003 19.04 19.09 18.95 19.07 306,424 -0.05(-0.25%)
Oct 28, 2003 18.27 19.14 18.19 19.12 433,300 +0.93(+5.10%)
Oct 27, 2003 18.22 18.69 18.09 18.19 476,789 -0.02(-0.10%)
Oct 24, 2003 18.57 18.57 17.98 18.21 347,485 -0.45(-2.39%)
Oct 23, 2003 18.26 18.81 18.17 18.65 252,908 +0.26(+1.39%)
Oct 22, 2003 19.45 19.45 18.21 18.40 709,431 -1.29(-6.54%)
Oct 21, 2003 19.69 19.76 19.30 19.69 303,996 -0.02(-0.10%)
Oct 20, 2003 19.31 19.73 19.12 19.71 613,376 +0.72(+3.79%)
Oct 17, 2003 19.14 19.19 18.87 18.99 460,639 +0.02(+0.10%)
Oct 16, 2003 19.48 19.49 18.88 18.97 739,725 -0.51(-2.63%)
Oct 15, 2003 19.47 19.63 19.27 19.48 451,033 +0.07(+0.34%)
Oct 14, 2003 19.61 19.61 19.33 19.41 555,638 -0.20(-1.01%)
Oct 13, 2003 19.29 19.89 19.29 19.61 394,773 +0.26(+1.32%)
Oct 10, 2003 19.20 19.47 18.99 19.36 369,862 +0.24(+1.24%)
Oct 09, 2003 19.23 19.54 18.95 19.12 611,476 +0.03(+0.15%)
Oct 08, 2003 18.49 19.05 18.49 19.09 1,323,757 +0.77(+4.19%)
Oct 07, 2003 18.01 18.30 17.83 18.32 589,099 +0.31(+1.74%)
Oct 06, 2003 18.14 18.24 17.69 18.01 1,058,288 -0.81(-4.33%)
Oct 03, 2003 18.81 18.81 18.71 18.82 527,983 +0.40(+2.16%)
Oct 02, 2003 18.48 18.53 18.43 18.43 267,369 -0.09(-0.51%)
Oct 01, 2003 18.00 18.52 17.84 18.52 357,829 +0.35(+1.93%)
Sep 30, 2003 18.19 18.27 17.83 18.17 476,894 -0.17(-0.93%)
Sep 29, 2003 18.19 18.52 18.19 18.34 864,807 +0.15(+0.83%)
Sep 26, 2003 18.45 18.45 18.05 18.19 452,300 -0.28(-1.54%)
Sep 25, 2003 18.33 18.80 18.29 18.47 874,623 -0.70(-3.66%)
Sep 24, 2003 20.01 20.13 19.17 19.17 728,536 -0.83(-4.17%)
Sep 23, 2003 18.68 20.11 18.59 20.01 1,691,931 +1.23(+6.56%)
Sep 22, 2003 17.91 18.99 17.57 18.78 1,358,484 +0.78(+4.32%)
Sep 19, 2003 18.00 18.06 17.91 18.00 540,755 -0.09(-0.52%)
Sep 18, 2003 17.62 18.22 17.53 18.09 512,783 +0.70(+4.03%)
Sep 17, 2003 17.88 17.95 17.30 17.39 316,557 -0.58(-3.22%)
Sep 16, 2003 17.62 18.06 17.43 17.97 658,870 +0.62(+3.55%)
Sep 15, 2003 17.29 17.54 17.21 17.36 280,880 +0.11(+0.66%)
Sep 12, 2003 17.13 17.42 17.01 17.24 372,290 +0.19(+1.11%)
Sep 11, 2003 16.53 17.08 16.34 17.05 1,296,630 +1.42(+9.09%)
Sep 10, 2003 16.48 16.49 15.57 15.63 650,531 -0.92(-5.55%)
Sep 09, 2003 17.05 17.05 16.36 16.55 918,639 -0.74(-4.27%)
Sep 08, 2003 17.17 17.53 17.16 17.29 230,741 +0.08(+0.44%)
Sep 05, 2003 17.72 17.72 17.05 17.21 550,466 -0.50(-2.83%)
Sep 04, 2003 17.91 17.95 17.38 17.72 168,887 -0.19(-1.06%)
Sep 03, 2003 17.76 18.05 17.71 17.91 318,774 +0.25(+1.40%)
Sep 02, 2003 17.23 17.71 17.10 17.66 338,090 +0.38(+2.19%)
Aug 29, 2003 17.32 17.33 17.06 17.28 171,736 -0.04(-0.22%)
Aug 28, 2003 17.30 17.51 17.05 17.32 369,229 +0.02(+0.11%)
Aug 27, 2003 17.27 17.34 17.17 17.30 195,592 +0.16(+0.94%)
Aug 26, 2003 17.37 17.37 16.86 17.14 447,128 -0.28(-1.63%)
Aug 25, 2003 17.43 17.51 17.24 17.42 184,720 -0.01(-0.05%)
Aug 22, 2003 18.05 18.09 17.42 17.43 359,096 -0.57(-3.16%)
Aug 21, 2003 18.00 18.09 17.84 18.00 224,408 +0.00(+0.00%)
Aug 20, 2003 17.98 18.01 17.66 18.00 306,107 -0.09(-0.52%)
Aug 19, 2003 18.09 18.22 17.92 18.09 406,384 +0.09(+0.53%)
Aug 18, 2003 18.19 18.36 17.98 18.00 588,993 -0.06(-0.31%)
Aug 15, 2003 18.27 18.28 18.00 18.06 144,398 -0.22(-1.19%)
Aug 14, 2003 18.09 18.28 17.91 18.27 167,303 +0.27(+1.53%)
Aug 13, 2003 18.07 18.09 17.88 18.00 308,957 -0.11(-0.63%)
Aug 12, 2003 17.65 18.11 17.60 18.11 350,018 +0.37(+2.08%)
Aug 11, 2003 17.10 17.81 17.10 17.74 507,927 +0.66(+3.88%)
Aug 08, 2003 16.91 17.22 16.76 17.08 268,108 +0.02(+0.11%)
Aug 07, 2003 16.96 17.19 16.74 17.06 232,852 +0.00(+0.00%)
Aug 06, 2003 16.48 17.32 16.35 17.06 342,312 +0.61(+3.68%)
Aug 05, 2003 17.05 17.15 16.46 16.46 452,933 -0.69(-4.03%)
Aug 04, 2003 17.10 17.38 16.84 17.15 695,392 +0.15(+0.89%)
Aug 01, 2003 17.81 17.81 16.82 17.00 333,762 -0.61(-3.44%)
Jul 31, 2003 17.46 18.11 17.24 17.60 353,501 +0.22(+1.25%)
Jul 30, 2003 17.49 17.49 17.01 17.38 257,236 +0.09(+0.49%)
Jul 29, 2003 17.76 17.91 17.10 17.30 259,030 -0.52(-2.92%)
Jul 28, 2003 17.41 17.84 17.16 17.82 292,807 +0.11(+0.64%)
Jul 25, 2003 17.48 17.80 17.35 17.71 332,074 +0.23(+1.30%)
Jul 24, 2003 17.68 17.88 17.43 17.48 294,074 +0.00(+0.00%)
Jul 23, 2003 17.72 17.92 17.37 17.48 260,930 -0.05(-0.27%)
Jul 22, 2003 17.10 17.95 17.10 17.53 582,026 +0.57(+3.35%)
Jul 21, 2003 17.19 17.44 16.76 16.96 387,279 -0.28(-1.65%)
Jul 18, 2003 16.32 17.33 16.32 17.24 595,748 +0.83(+5.08%)
Jul 17, 2003 16.86 16.89 16.26 16.41 441,111 -0.63(-3.67%)
Jul 16, 2003 17.34 17.34 16.75 17.03 262,935 +0.09(+0.56%)
Jul 15, 2003 17.48 17.80 16.94 16.94 346,323 -0.45(-2.56%)
Jul 14, 2003 17.24 17.96 16.19 17.38 739,514 +0.26(+1.49%)
Jul 11, 2003 16.53 17.23 16.53 17.13 780,785 +0.57(+3.43%)
Jul 10, 2003 17.19 17.19 16.36 16.56 1,148,009 -0.86(-4.95%)
Jul 09, 2003 17.43 17.73 17.23 17.42 717,242 -0.14(-0.81%)
Jul 08, 2003 18.29 18.29 17.53 17.56 1,888,262 -1.03(-5.55%)
Jul 07, 2003 18.24 19.14 18.24 18.60 777,830 +0.53(+2.94%)
Jul 03, 2003 18.00 18.57 18.00 18.07 480,800 +0.08(+0.42%)
Jul 02, 2003 17.99 18.24 17.84 17.99 936,372 +0.00(+0.00%)
Jul 01, 2003 17.62 18.00 16.95 17.99 820,263 +0.37(+2.10%)
Jun 30, 2003 17.55 17.98 17.53 17.62 1,103,571 +0.08(+0.43%)
Jun 27, 2003 17.81 17.99 17.49 17.55 316,346 -0.43(-2.37%)
Jun 26, 2003 17.77 18.00 17.43 17.97 523,866 +0.32(+1.82%)
Jun 25, 2003 17.76 18.02 17.58 17.65 376,406 +0.05(+0.27%)
Jun 24, 2003 17.30 17.75 17.24 17.60 452,511 +0.30(+1.75%)
Jun 23, 2003 17.43 17.43 17.19 17.30 300,935 -0.24(-1.35%)
Jun 20, 2003 17.43 17.93 17.38 17.54 979,016 +0.07(+0.38%)
Jun 19, 2003 18.00 18.00 17.19 17.47 697,186 -0.53(-2.95%)
Jun 18, 2003 18.17 18.24 17.81 18.00 428,867 -0.27(-1.50%)
Jun 17, 2003 17.81 18.31 17.81 18.27 692,647 +0.32(+1.79%)
Jun 16, 2003 17.70 18.09 17.48 17.95 751,230 +0.27(+1.50%)
Jun 13, 2003 18.02 18.05 17.43 17.69 495,472 -0.27(-1.48%)
Jun 12, 2003 18.09 18.28 17.86 17.95 786,274 -0.19(-1.04%)
Jun 11, 2003 17.72 18.33 17.34 18.14 764,635 +0.33(+1.86%)
Jun 10, 2003 17.53 17.91 17.07 17.81 1,326,396 +0.69(+4.04%)
Jun 09, 2003 17.05 17.14 16.67 17.12 2,576,477 +1.32(+8.33%)
Jun 06, 2003 16.39 16.97 15.39 15.80 1,060,927 -0.48(-2.97%)
Jun 05, 2003 14.85 16.51 14.69 16.29 1,726,342 +1.23(+8.18%)
Jun 04, 2003 14.55 15.08 14.45 15.05 706,897 +0.54(+3.72%)
Jun 03, 2003 15.16 15.16 14.17 14.51 1,769,513 -0.64(-4.25%)
Jun 02, 2003 13.59 15.34 13.55 15.16 2,157,637 +1.88(+14.12%)
May 30, 2003 12.60 13.35 12.60 13.28 881,484 +0.69(+5.49%)
May 29, 2003 12.69 12.70 12.50 12.59 572,632 +0.07(+0.53%)
May 28, 2003 12.32 12.74 12.32 12.52 825,329 +0.30(+2.48%)
May 27, 2003 11.75 12.31 11.69 12.22 381,790 +0.40(+3.37%)
May 23, 2003 11.75 11.93 11.75 11.82 396,462 +0.01(+0.08%)
May 22, 2003 11.75 11.98 11.72 11.81 352,129 +0.06(+0.48%)
May 21, 2003 11.61 11.77 11.56 11.76 211,847 +0.14(+1.22%)
May 20, 2003 11.56 11.84 11.50 11.61 462,328 -0.02(-0.16%)
May 19, 2003 11.85 11.96 11.60 11.63 439,317 -0.21(-1.76%)
May 16, 2003 12.00 12.04 11.83 11.84 396,673 -0.16(-1.34%)
May 15, 2003 11.42 12.00 11.42 12.00 772,447 +0.55(+4.80%)
May 14, 2003 11.79 11.79 11.43 11.45 607,782 -0.33(-2.81%)
May 13, 2003 11.82 11.98 11.69 11.79 934,789 +0.05(+0.40%)
May 12, 2003 11.48 11.79 11.37 11.74 1,139,565 +0.16(+1.39%)
May 09, 2003 10.96 11.58 10.91 11.58 1,335,157 +0.66(+6.08%)
May 08, 2003 11.01 11.01 10.80 10.91 1,381,706 -0.09(-0.86%)
May 07, 2003 10.91 11.18 10.91 11.01 1,220,314 +0.10(+0.96%)
May 06, 2003 11.84 11.84 10.84 10.90 2,991,305 -0.99(-8.36%)
May 05, 2003 12.69 12.71 11.61 11.90 2,754,019 -1.35(-10.16%)
May 02, 2003 13.22 13.86 13.18 13.24 991,577 -0.05(-0.36%)
May 01, 2003 13.40 13.40 12.95 13.29 422,956 -0.25(-1.82%)
Apr 30, 2003 13.31 13.59 13.08 13.54 459,478 +0.31(+2.36%)
Apr 29, 2003 13.36 13.56 13.05 13.23 402,373 -0.04(-0.29%)
Apr 28, 2003 12.60 13.36 12.60 13.26 673,542 +0.62(+4.87%)
Apr 25, 2003 12.79 12.84 12.45 12.65 384,112 -0.32(-2.48%)
Apr 24, 2003 12.61 13.26 12.60 12.97 745,108 +0.36(+2.85%)
Apr 23, 2003 12.65 12.65 12.31 12.61 512,677 -0.11(-0.89%)
Apr 22, 2003 12.32 12.79 12.14 12.72 548,882 +0.39(+3.15%)
Apr 21, 2003 12.46 12.53 12.20 12.33 248,052 -0.09(-0.76%)
Apr 17, 2003 12.29 12.45 12.13 12.43 359,940 +0.13(+1.08%)
Apr 16, 2003 13.08 13.08 12.15 12.30 374,823 -0.31(-2.48%)
Apr 15, 2003 12.41 12.65 12.24 12.61 487,977 +0.26(+2.07%)
Apr 14, 2003 12.23 12.36 12.13 12.35 275,919 +0.13(+1.08%)
Apr 11, 2003 12.22 12.39 12.08 12.22 618,337 +0.09(+0.70%)
Apr 10, 2003 11.99 12.15 11.65 12.14 626,570 +0.14(+1.18%)
Apr 09, 2003 12.08 12.27 11.98 11.99 366,062 -0.06(-0.47%)
Apr 08, 2003 12.27 12.28 11.97 12.05 701,831 -0.27(-2.15%)
Apr 07, 2003 13.26 13.36 12.10 12.32 2,016,722 -1.49(-10.78%)
Apr 04, 2003 13.83 14.11 13.63 13.80 277,713 +0.18(+1.32%)
Apr 03, 2003 14.12 14.16 13.56 13.62 362,579 -0.46(-3.30%)
Apr 02, 2003 13.74 14.26 12.98 14.09 833,246 +1.11(+8.54%)
Apr 01, 2003 12.79 13.41 12.08 12.98 1,070,638 -0.26(-1.93%)
Mar 31, 2003 13.74 13.74 13.23 13.23 593,004 -0.67(-4.84%)
Mar 28, 2003 13.75 14.09 13.56 13.91 237,708 +0.12(+0.89%)
Mar 27, 2003 14.03 14.05 13.59 13.78 525,977 -0.48(-3.39%)
Mar 26, 2003 14.08 14.45 13.88 14.27 431,717 +0.09(+0.67%)
Mar 25, 2003 13.78 14.32 13.73 14.17 339,251 +0.29(+2.12%)
Mar 24, 2003 14.68 14.68 13.86 13.88 738,352 -0.99(-6.69%)
Mar 21, 2003 14.40 15.03 14.20 14.87 1,328,296 +0.57(+3.97%)
Mar 20, 2003 13.91 14.38 13.42 14.31 705,208 +0.30(+2.16%)
Mar 19, 2003 14.22 14.41 13.89 14.00 855,412 -0.21(-1.47%)
Mar 18, 2003 12.53 14.64 12.51 14.21 2,555,471 +1.89(+15.38%)
Mar 17, 2003 11.46 12.41 11.43 12.32 624,459 +0.82(+7.17%)
Mar 14, 2003 11.37 11.66 11.27 11.49 1,028,944 +0.12(+1.08%)
Mar 13, 2003 10.77 11.37 10.73 11.37 835,146 +0.82(+7.82%)
Mar 12, 2003 10.39 10.57 10.31 10.54 984,927 +0.07(+0.63%)
Mar 11, 2003 10.75 10.95 10.47 10.48 721,675 -0.18(-1.69%)
Mar 10, 2003 11.04 11.08 10.64 10.66 895,206 -0.62(-5.46%)
Mar 07, 2003 11.12 11.29 11.02 11.27 443,117 +0.06(+0.51%)
Mar 06, 2003 11.42 11.51 11.18 11.22 525,449 -0.29(-2.55%)
Mar 05, 2003 11.56 11.56 11.35 11.51 417,678 -0.09(-0.73%)
Mar 04, 2003 11.80 11.83 11.53 11.60 372,184 -0.20(-1.69%)
Mar 03, 2003 12.02 12.13 11.79 11.79 474,572 -0.13(-1.11%)
Feb 28, 2003 11.94 12.18 11.87 11.93 305,896 +0.08(+0.64%)
Feb 27, 2003 11.75 11.98 11.62 11.85 600,393 -0.06(-0.48%)
Feb 26, 2003 12.39 12.40 11.75 11.91 398,045 -0.48(-3.90%)
Feb 25, 2003 12.22 12.41 11.78 12.39 662,459 +0.17(+1.40%)
Feb 24, 2003 12.41 12.51 12.14 12.22 463,700 -0.30(-2.42%)
Feb 21, 2003 12.54 12.70 12.35 12.52 457,367 -0.02(-0.15%)
Feb 20, 2003 12.84 12.92 12.54 12.54 512,888 -0.29(-2.29%)
Feb 19, 2003 12.51 13.26 12.51 12.84 527,983 +0.51(+4.15%)
Feb 18, 2003 12.49 12.92 12.08 12.33 1,693,725 -0.16(-1.29%)
Feb 14, 2003 13.23 13.23 12.47 12.49 2,005,005 -0.73(-5.52%)
Feb 13, 2003 13.97 13.97 12.88 13.22 1,985,794 -0.75(-5.36%)
Feb 12, 2003 14.54 14.61 13.90 13.96 1,001,816 -0.58(-3.97%)
Feb 11, 2003 15.10 15.10 14.21 14.54 1,841,501 -0.56(-3.70%)
Feb 10, 2003 15.33 15.57 14.97 15.10 582,660 -0.46(-2.98%)
Feb 07, 2003 15.77 15.98 15.44 15.57 376,301 -0.06(-0.36%)
Feb 06, 2003 15.94 16.03 15.44 15.62 430,767 -0.35(-2.19%)
Feb 05, 2003 16.25 16.56 15.92 15.97 549,410 -0.13(-0.82%)
Feb 04, 2003 16.21 16.30 16.02 16.11 618,654 -0.10(-0.64%)
Feb 03, 2003 16.06 16.66 16.06 16.21 487,661 +0.09(+0.59%)
Jan 31, 2003 16.03 16.32 15.99 16.11 409,023 +0.09(+0.59%)
Jan 30, 2003 16.72 16.82 15.89 16.02 320,674 -0.68(-4.08%)
Jan 29, 2003 16.37 16.91 16.06 16.70 465,600 +0.33(+2.03%)
Jan 28, 2003 16.45 16.47 15.86 16.37 592,265 -0.05(-0.29%)
Jan 27, 2003 16.42 16.58 16.22 16.42 775,613 -0.24(-1.42%)
Jan 24, 2003 17.51 17.52 16.56 16.65 793,980 -0.85(-4.87%)
Jan 23, 2003 16.20 17.68 16.11 17.51 2,755,391 -2.60(-12.91%)
Jan 22, 2003 20.32 20.32 19.94 20.10 316,135 -0.22(-1.07%)
Jan 21, 2003 21.22 21.22 20.19 20.32 400,790 -1.03(-4.84%)
Jan 17, 2003 21.59 21.67 21.22 21.35 287,952 -0.34(-1.57%)
Jan 16, 2003 21.74 22.00 21.67 21.70 592,265 -0.03(-0.13%)
Jan 15, 2003 22.36 22.41 21.72 21.72 380,418 -0.55(-2.47%)
Jan 14, 2003 22.09 22.29 22.05 22.27 246,469 +0.15(+0.69%)
Jan 13, 2003 22.36 22.54 22.01 22.12 646,626 -0.30(-1.35%)
Jan 10, 2003 22.50 22.97 22.31 22.42 642,404 -0.57(-2.47%)
Jan 09, 2003 21.32 23.40 21.32 22.99 1,230,658 +2.60(+12.73%)
Jan 08, 2003 21.03 21.16 20.32 20.40 963,711 -1.12(-5.20%)
Jan 07, 2003 22.03 22.07 21.42 21.52 512,466 -0.51(-2.32%)
Jan 06, 2003 21.70 22.24 21.70 22.03 485,972 +0.22(+1.00%)
Jan 03, 2003 21.84 22.07 21.52 21.81 359,623 -0.03(-0.13%)
Jan 02, 2003 21.32 21.88 21.20 21.84 457,789 +0.65(+3.09%)
Dec 31, 2002 21.32 21.41 21.03 21.18 349,279 -0.14(-0.67%)
Dec 30, 2002 21.13 21.33 21.03 21.33 288,902 +0.38(+1.81%)
Dec 27, 2002 21.17 21.60 20.85 20.95 264,413 -0.56(-2.60%)
Dec 26, 2002 21.13 21.79 21.13 21.51 312,440 +0.41(+1.93%)
Dec 24, 2002 21.10 21.38 21.03 21.10 120,754 -0.04(-0.18%)
Dec 23, 2002 21.13 21.34 20.86 21.14 318,352 -0.12(-0.58%)
Dec 20, 2002 20.94 21.38 20.78 21.26 523,549 +0.46(+2.23%)
Dec 19, 2002 20.65 21.07 20.56 20.80 575,482 +0.14(+0.69%)
Dec 18, 2002 20.83 20.84 20.61 20.65 463,278 -0.18(-0.86%)
Dec 17, 2002 21.11 21.69 20.73 20.83 599,443 -0.27(-1.30%)
Dec 16, 2002 21.60 21.61 20.93 21.11 559,121 -0.49(-2.28%)
Dec 13, 2002 21.70 21.79 21.51 21.60 292,068 -0.28(-1.30%)
Dec 12, 2002 22.03 22.22 21.79 21.88 474,361 -0.05(-0.22%)
Dec 11, 2002 21.60 22.22 21.51 21.93 620,659 +0.05(+0.22%)
Dec 10, 2002 20.23 22.07 20.23 21.88 1,443,139 +1.70(+8.40%)
Dec 09, 2002 22.75 22.75 19.33 20.19 3,662,842 -2.55(-11.21%)
Dec 06, 2002 23.66 23.66 20.98 22.74 3,128,104 -0.91(-3.85%)
Dec 05, 2002 25.01 25.01 23.50 23.65 1,834,535 -3.21(-11.96%)
Dec 04, 2002 27.56 27.56 26.80 26.86 398,890 -0.71(-2.58%)
Dec 03, 2002 27.72 28.18 27.00 27.57 311,807 -0.24(-0.85%)
Dec 02, 2002 28.33 28.71 27.27 27.81 379,045 -0.11(-0.41%)
Nov 29, 2002 28.06 28.42 27.91 27.92 128,248 -0.13(-0.47%)
Nov 27, 2002 27.14 28.38 27.14 28.05 302,202 +1.05(+3.89%)
Nov 26, 2002 27.48 27.65 26.93 27.00 416,834 -0.48(-1.76%)
Nov 25, 2002 27.39 27.70 27.09 27.48 274,863 +0.19(+0.69%)
Nov 22, 2002 27.19 27.68 26.91 27.29 382,317 -0.13(-0.48%)
Nov 21, 2002 26.11 27.43 25.96 27.43 654,331 +1.32(+5.04%)
Nov 20, 2002 25.39 26.11 25.38 26.11 753,763 +0.58(+2.26%)
Nov 19, 2002 26.20 26.20 25.53 25.53 171,209 -0.67(-2.57%)
Nov 18, 2002 26.28 26.95 25.96 26.20 357,829 -0.04(-0.14%)
Nov 15, 2002 25.98 26.53 25.81 26.24 369,440 +0.18(+0.69%)
Nov 14, 2002 25.15 26.28 25.15 26.06 274,863 +1.21(+4.88%)
Nov 13, 2002 24.93 25.49 24.64 24.85 388,440 -0.10(-0.42%)
Nov 12, 2002 24.68 25.56 24.68 24.95 573,371 +0.65(+2.69%)
Nov 11, 2002 25.11 25.25 24.25 24.30 447,761 -0.99(-3.90%)
Nov 08, 2002 26.10 26.10 25.11 25.29 668,898 -0.81(-3.12%)
Nov 07, 2002 26.05 26.43 25.63 26.10 872,301 +0.76(+2.99%)
Nov 06, 2002 27.28 27.29 24.99 25.34 1,965,211 -2.50(-8.98%)
Nov 05, 2002 29.27 29.51 27.83 27.84 1,067,154 -3.32(-10.64%)
Nov 04, 2002 31.50 31.61 30.79 31.16 727,164 -0.45(-1.41%)
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.