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, 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%)
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%)
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.