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, 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%)
May 01, 2006 50.42 50.89 47.99 48.14 663,092 -2.07(-4.11%)
Apr 28, 2006 51.06 51.89 49.90 50.20 387,595 -0.96(-1.87%)
Apr 27, 2006 50.50 51.61 49.46 51.16 328,274 +0.59(+1.16%)
Apr 26, 2006 50.62 51.82 50.32 50.57 274,863 +0.01(+0.02%)
Apr 25, 2006 52.58 52.58 50.07 50.56 499,694 -1.87(-3.56%)
Apr 24, 2006 52.04 53.14 51.50 52.43 402,056 +0.39(+0.75%)
Apr 21, 2006 52.48 54.00 51.76 52.04 536,110 +0.22(+0.42%)
Apr 20, 2006 52.36 52.36 51.51 51.82 550,571 -0.57(-1.09%)
Apr 19, 2006 51.29 52.58 50.36 52.39 944,395 +1.06(+2.07%)
Apr 18, 2006 48.96 51.53 48.96 51.33 765,480 +2.46(+5.04%)
Apr 17, 2006 48.36 49.22 48.32 48.87 280,141 +0.46(+0.96%)
Apr 13, 2006 47.50 48.61 47.43 48.40 440,795 +0.90(+1.89%)
Apr 12, 2006 46.33 47.63 46.20 47.50 366,801 +1.29(+2.79%)
Apr 11, 2006 47.36 47.64 46.00 46.21 332,707 -1.00(-2.13%)
Apr 10, 2006 47.56 47.87 46.63 47.22 431,189 +0.02(+0.04%)
Apr 07, 2006 48.22 48.79 46.99 47.20 414,300 -0.90(-1.87%)
Apr 06, 2006 48.04 48.21 47.56 48.10 320,779 +0.07(+0.14%)
Apr 05, 2006 48.41 48.74 47.92 48.03 402,478 -0.26(-0.53%)
Apr 04, 2006 48.47 48.60 47.49 48.29 673,859 -0.12(-0.25%)
Apr 03, 2006 47.84 48.79 47.49 48.41 539,910 +1.23(+2.61%)
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%)
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.