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, 2017 19.49 19.88 19.43 19.75 160,532 +0.21(+1.10%)
Mar 30, 2017 19.57 19.69 19.36 19.53 131,487 +0.02(+0.10%)
Mar 29, 2017 19.58 19.58 19.41 19.51 82,570 -0.07(-0.35%)
Mar 28, 2017 19.22 19.77 18.91 19.58 161,940 +0.28(+1.47%)
Mar 27, 2017 19.01 19.36 18.83 19.30 226,504 -0.09(-0.45%)
Mar 24, 2017 19.52 19.70 19.32 19.38 138,382 -0.14(-0.70%)
Mar 23, 2017 19.19 19.63 18.92 19.52 104,724 +0.27(+1.42%)
Mar 22, 2017 19.31 19.41 19.05 19.25 168,254 -0.16(-0.80%)
Mar 21, 2017 19.57 19.70 19.34 19.40 271,860 -0.04(-0.20%)
Mar 20, 2017 19.87 19.96 19.42 19.44 133,548 -0.50(-2.49%)
Mar 17, 2017 20.49 20.59 19.87 19.94 437,879 -0.59(-2.90%)
Mar 16, 2017 19.94 20.55 19.94 20.53 232,301 +0.76(+3.85%)
Mar 15, 2017 19.77 19.92 19.61 19.77 168,135 +0.05(+0.25%)
Mar 14, 2017 19.82 19.87 19.62 19.73 70,570 -0.21(-1.08%)
Mar 13, 2017 19.84 20.04 19.71 19.94 132,953 +0.13(+0.64%)
Mar 10, 2017 20.03 20.13 19.76 19.81 135,205 -0.14(-0.68%)
Mar 09, 2017 19.58 19.97 19.58 19.95 192,324 +0.39(+1.99%)
Mar 08, 2017 19.44 19.66 19.07 19.56 193,598 +0.30(+1.57%)
Mar 07, 2017 19.35 19.48 19.17 19.26 135,413 -0.10(-0.50%)
Mar 06, 2017 19.28 19.45 19.08 19.36 166,928 -0.18(-0.90%)
Mar 03, 2017 19.54 19.66 19.10 19.53 261,994 +0.11(+0.55%)
Mar 02, 2017 19.70 19.70 19.39 19.42 191,112 -0.20(-1.04%)
Mar 01, 2017 19.75 19.98 19.62 19.63 167,179 +0.11(+0.55%)
Feb 28, 2017 19.59 19.63 19.32 19.52 212,136 -0.21(-1.09%)
Feb 27, 2017 19.31 19.81 19.21 19.74 158,952 +0.41(+2.12%)
Feb 24, 2017 19.36 19.47 19.26 19.33 133,766 -0.28(-1.44%)
Feb 23, 2017 19.57 19.63 19.39 19.61 113,548 +0.12(+0.60%)
Feb 22, 2017 19.35 19.58 19.35 19.49 118,433 +0.07(+0.35%)
Feb 21, 2017 19.49 19.69 19.42 19.42 160,458 -0.05(-0.25%)
Feb 17, 2017 19.47 19.47 19.47 0 +0.01(+0.05%)
Feb 16, 2017 19.97 20.02 19.43 19.46 241,459 -0.53(-2.67%)
Feb 15, 2017 19.86 20.02 19.68 20.00 108,877 +0.17(+0.83%)
Feb 14, 2017 19.73 19.91 19.61 19.83 87,534 +0.07(+0.34%)
Feb 13, 2017 19.76 19.92 19.71 19.76 89,671 +0.16(+0.79%)
Feb 10, 2017 19.43 19.76 19.39 19.61 137,106 +0.10(+0.50%)
Feb 09, 2017 18.75 19.58 18.64 19.51 156,464 +0.71(+3.77%)
Feb 08, 2017 18.79 18.88 18.47 18.80 166,118 -0.19(-1.02%)
Feb 07, 2017 19.38 19.44 18.99 19.00 133,126 -0.43(-2.20%)
Feb 06, 2017 19.55 19.67 19.24 19.42 116,996 -0.28(-1.43%)
Feb 03, 2017 19.57 19.75 19.45 19.71 145,184 +0.29(+1.50%)
Feb 02, 2017 19.94 19.94 19.37 19.41 199,269 -0.52(-2.58%)
Feb 01, 2017 20.40 20.56 19.58 19.93 410,017 +0.38(+1.94%)
Jan 31, 2017 19.38 19.78 19.36 19.55 252,678 +0.08(+0.40%)
Jan 30, 2017 19.52 19.57 19.39 19.47 140,546 -0.26(-1.33%)
Jan 27, 2017 19.87 19.91 19.68 19.73 95,044 -0.17(-0.88%)
Jan 26, 2017 20.11 20.22 19.89 19.91 95,993 -0.20(-1.01%)
Jan 25, 2017 20.24 20.25 20.00 20.11 184,056 +0.17(+0.83%)
Jan 24, 2017 20.11 20.20 19.94 19.95 172,527 -0.17(-0.82%)
Jan 23, 2017 20.03 20.29 20.01 20.11 105,077 -0.06(-0.29%)
Jan 20, 2017 19.96 20.17 19.92 20.17 80,448 +0.14(+0.68%)
Jan 19, 2017 20.36 20.36 19.94 20.04 90,055 -0.25(-1.25%)
Jan 18, 2017 19.84 20.37 19.37 20.29 132,779 +0.58(+2.96%)
Jan 17, 2017 20.00 20.01 19.69 19.71 101,677 -0.46(-2.27%)
Jan 13, 2017 20.16 20.16 20.16 0 +0.21(+1.07%)
Jan 12, 2017 20.11 20.11 19.66 19.95 86,416 -0.11(-0.53%)
Jan 11, 2017 19.75 20.06 19.66 20.06 101,568 +0.33(+1.68%)
Jan 10, 2017 19.59 19.90 19.48 19.72 91,578 +0.21(+1.10%)
Jan 09, 2017 19.55 19.81 19.43 19.51 142,748 -0.21(-1.08%)
Jan 06, 2017 19.85 19.85 19.52 19.72 125,612 +0.04(+0.20%)
Jan 05, 2017 20.09 20.13 19.62 19.69 135,742 -0.44(-2.17%)
Jan 04, 2017 19.64 20.24 19.57 20.12 141,061 +0.50(+2.53%)
Jan 03, 2017 19.50 19.65 19.29 19.63 150,413 +0.45(+2.33%)
Dec 30, 2016 19.18 19.18 19.18 0 -0.20(-1.05%)
Dec 29, 2016 19.46 19.62 19.18 19.38 91,475 -0.01(-0.05%)
Dec 28, 2016 19.73 19.77 19.31 19.39 102,734 -0.31(-1.58%)
Dec 27, 2016 19.71 19.86 19.62 19.71 91,807 +0.00(+0.00%)
Dec 23, 2016 19.71 19.71 19.71 0 +0.01(+0.05%)
Dec 22, 2016 20.18 20.19 19.63 19.70 184,662 -0.51(-2.55%)
Dec 21, 2016 20.06 20.51 19.90 20.21 212,085 +0.11(+0.53%)
Dec 20, 2016 19.65 20.11 19.50 20.10 200,538 +0.61(+3.14%)
Dec 19, 2016 19.65 19.86 19.46 19.49 164,904 -0.15(-0.74%)
Dec 16, 2016 19.87 19.96 19.56 19.64 728,584 -0.09(-0.44%)
Dec 15, 2016 19.75 20.08 19.64 19.72 225,301 +0.09(+0.45%)
Dec 14, 2016 19.82 20.03 19.63 19.64 146,551 -0.18(-0.93%)
Dec 13, 2016 19.87 20.12 19.70 19.82 257,008 +0.12(+0.59%)
Dec 12, 2016 19.72 19.89 19.55 19.71 210,004 -0.13(-0.64%)
Dec 09, 2016 20.03 20.14 19.65 19.83 297,208 +0.06(+0.29%)
Dec 08, 2016 18.79 19.95 18.79 19.77 362,101 +1.11(+5.93%)
Dec 07, 2016 18.63 18.77 18.41 18.67 164,188 -0.08(-0.41%)
Dec 06, 2016 18.77 18.83 18.44 18.74 190,713 +0.09(+0.47%)
Dec 05, 2016 18.27 18.71 18.27 18.66 223,804 +0.54(+3.00%)
Dec 02, 2016 18.37 18.38 17.98 18.11 202,840 -0.20(-1.11%)
Dec 01, 2016 18.28 18.59 18.28 18.32 265,477 +0.20(+1.13%)
Nov 30, 2016 18.27 18.45 18.10 18.11 230,111 -0.03(-0.16%)
Nov 29, 2016 18.58 18.68 18.13 18.14 288,770 -0.34(-1.84%)
Nov 28, 2016 18.76 18.88 18.46 18.48 177,957 -0.33(-1.76%)
Nov 25, 2016 18.75 18.98 18.70 18.81 77,004 -0.01(-0.05%)
Nov 23, 2016 18.82 18.82 18.82 0 +0.00(+0.00%)
Nov 22, 2016 18.82 19.05 18.70 18.82 234,209 +0.09(+0.47%)
Nov 21, 2016 18.90 18.92 18.65 18.73 184,149 -0.08(-0.41%)
Nov 18, 2016 18.71 19.12 18.69 18.81 235,768 +0.15(+0.83%)
Nov 17, 2016 19.11 19.31 18.57 18.66 243,867 -0.48(-2.53%)
Nov 16, 2016 18.78 19.30 18.78 19.14 199,898 +0.36(+1.91%)
Nov 15, 2016 18.69 18.84 18.38 18.78 240,352 -0.03(-0.15%)
Nov 14, 2016 17.89 19.22 17.89 18.81 407,210 +0.93(+5.20%)
Nov 11, 2016 17.84 18.14 17.78 17.88 455,707 -0.02(-0.11%)
Nov 10, 2016 17.04 18.35 17.04 17.90 573,350 +1.05(+6.20%)
Nov 09, 2016 14.72 16.93 14.72 16.86 467,246 +1.60(+10.47%)
Nov 08, 2016 15.11 15.30 15.05 15.26 241,958 +0.07(+0.45%)
Nov 07, 2016 15.01 15.27 15.00 15.19 161,969 +0.46(+3.16%)
Nov 04, 2016 14.65 14.88 14.62 14.73 131,621 +0.05(+0.33%)
Nov 03, 2016 14.71 14.72 14.56 14.68 145,134 +0.04(+0.26%)
Nov 02, 2016 14.84 14.87 14.63 14.64 115,783 -0.24(-1.63%)
Nov 01, 2016 14.89 14.99 14.81 14.88 158,845 +0.06(+0.39%)
Oct 31, 2016 14.98 15.00 14.80 14.82 134,759 -0.07(-0.45%)
Oct 28, 2016 15.07 15.11 14.85 14.89 258,690 -0.18(-1.22%)
Oct 27, 2016 15.29 15.29 15.05 15.07 140,735 -0.11(-0.70%)
Oct 26, 2016 15.51 15.51 15.17 15.18 178,481 -0.32(-2.06%)
Oct 25, 2016 15.76 15.81 15.50 15.50 88,945 -0.29(-1.84%)
Oct 24, 2016 16.13 16.13 15.77 15.79 136,106 -0.18(-1.15%)
Oct 21, 2016 15.66 16.00 15.58 15.97 126,195 +0.16(+1.04%)
Oct 20, 2016 15.73 15.83 15.67 15.81 136,974 +0.02(+0.12%)
Oct 19, 2016 15.64 15.85 15.58 15.79 190,802 +0.22(+1.43%)
Oct 18, 2016 15.64 15.68 15.45 15.57 259,951 +0.17(+1.13%)
Oct 17, 2016 15.53 15.61 15.38 15.39 140,624 -0.17(-1.12%)
Oct 14, 2016 15.81 15.83 15.38 15.57 243,085 -0.08(-0.50%)
Oct 13, 2016 15.66 15.84 15.55 15.65 333,404 -0.17(-1.10%)
Oct 12, 2016 16.13 16.13 15.76 15.82 267,462 -0.29(-1.80%)
Oct 11, 2016 16.36 16.39 15.90 16.11 348,722 -0.28(-1.71%)
Oct 10, 2016 16.83 16.83 16.35 16.39 526,044 -0.32(-1.91%)
Oct 07, 2016 16.59 16.78 16.47 16.71 182,249 +0.15(+0.94%)
Oct 06, 2016 16.60 16.60 16.40 16.56 139,008 -0.03(-0.17%)
Oct 05, 2016 16.49 16.72 16.48 16.58 129,398 +0.16(+1.00%)
Oct 04, 2016 16.38 16.50 16.24 16.42 160,003 +0.11(+0.65%)
Oct 03, 2016 16.50 16.57 16.27 16.31 225,140 -0.28(-1.69%)
Sep 30, 2016 16.35 16.62 16.18 16.59 250,503 +0.35(+2.15%)
Sep 29, 2016 16.03 16.27 16.03 16.25 218,534 +0.15(+0.90%)
Sep 28, 2016 16.19 16.24 15.96 16.10 250,179 -0.01(-0.06%)
Sep 27, 2016 15.85 16.12 15.70 16.11 214,373 +0.19(+1.22%)
Sep 26, 2016 15.94 15.95 15.76 15.92 235,248 -0.18(-1.14%)
Sep 23, 2016 15.87 16.11 15.83 16.10 208,754 +0.25(+1.59%)
Sep 22, 2016 15.84 15.93 15.71 15.85 219,988 +0.02(+0.12%)
Sep 21, 2016 15.88 15.94 15.73 15.83 216,135 +0.07(+0.43%)
Sep 20, 2016 15.83 15.91 15.68 15.76 189,616 +0.07(+0.43%)
Sep 19, 2016 15.25 15.73 15.17 15.69 492,592 +0.43(+2.79%)
Sep 16, 2016 15.24 15.29 15.09 15.27 435,967 -0.08(-0.51%)
Sep 15, 2016 15.28 15.47 15.19 15.35 168,567 +0.09(+0.57%)
Sep 14, 2016 15.36 15.44 15.20 15.26 236,275 -0.05(-0.32%)
Sep 13, 2016 15.20 15.43 15.20 15.31 213,811 -0.06(-0.38%)
Sep 12, 2016 15.07 15.39 14.93 15.36 276,885 +0.16(+1.08%)
Sep 09, 2016 15.30 15.49 15.16 15.20 392,589 -0.11(-0.70%)
Sep 08, 2016 15.23 15.34 15.11 15.31 142,788 +0.09(+0.57%)
Sep 07, 2016 15.04 15.23 14.88 15.22 284,380 +0.18(+1.22%)
Sep 06, 2016 14.98 15.14 14.92 15.04 178,979 +0.02(+0.13%)
Sep 02, 2016 14.95 15.02 15.02 15.02 179,308 +0.16(+1.11%)
Sep 01, 2016 14.95 15.01 14.74 14.85 150,763 -0.04(-0.26%)
Aug 31, 2016 15.00 15.02 14.71 14.89 270,659 -0.07(-0.45%)
Aug 30, 2016 14.89 15.04 14.89 14.96 95,818 +0.09(+0.59%)
Aug 29, 2016 14.76 14.97 14.67 14.87 224,032 +0.11(+0.72%)
Aug 26, 2016 14.90 14.95 14.58 14.76 274,325 -0.13(-0.84%)
Aug 25, 2016 15.11 15.13 14.80 14.89 228,295 -0.23(-1.54%)
Aug 24, 2016 15.34 15.42 15.09 15.12 183,683 -0.12(-0.76%)
Aug 23, 2016 15.55 15.64 15.22 15.24 290,689 -0.20(-1.32%)
Aug 22, 2016 15.75 15.75 15.44 15.44 179,512 -0.36(-2.27%)
Aug 19, 2016 15.60 15.93 15.45 15.80 210,263 +0.08(+0.49%)
Aug 18, 2016 15.67 15.84 15.60 15.72 257,657 +0.06(+0.37%)
Aug 17, 2016 15.91 15.92 15.66 15.66 209,594 -0.24(-1.52%)
Aug 16, 2016 15.81 15.96 15.81 15.91 156,896 +0.00(+0.00%)
Aug 15, 2016 15.80 15.96 15.80 15.91 145,286 +0.18(+1.17%)
Aug 12, 2016 15.70 15.76 15.47 15.72 147,179 -0.07(-0.43%)
Aug 11, 2016 15.85 15.90 15.68 15.79 219,130 +0.01(+0.06%)
Aug 10, 2016 15.91 15.98 15.73 15.78 169,623 -0.09(-0.55%)
Aug 09, 2016 15.84 15.96 15.75 15.87 163,327 +0.06(+0.37%)
Aug 08, 2016 16.11 16.33 15.80 15.81 314,145 -0.29(-1.80%)
Aug 05, 2016 15.81 16.18 15.77 16.10 264,653 +0.45(+2.90%)
Aug 04, 2016 15.57 15.81 15.51 15.65 248,897 +0.13(+0.87%)
Aug 03, 2016 15.33 15.63 15.33 15.51 243,447 +0.14(+0.94%)
Aug 02, 2016 15.88 15.92 15.35 15.37 286,059 -0.52(-3.28%)
Aug 01, 2016 16.02 16.05 15.74 15.89 391,619 -0.21(-1.32%)
Jul 29, 2016 16.88 16.98 15.83 16.10 743,607 -1.06(-6.18%)
Jul 28, 2016 17.68 17.80 16.95 17.16 651,513 -0.34(-1.93%)
Jul 27, 2016 17.35 17.62 17.30 17.50 517,770 +0.21(+1.23%)
Jul 26, 2016 16.83 17.53 16.81 17.28 400,195 +0.41(+2.46%)
Jul 25, 2016 17.08 17.22 16.77 16.87 224,704 -0.30(-1.74%)
Jul 22, 2016 16.84 17.20 16.73 17.17 242,142 +0.33(+1.95%)
Jul 21, 2016 16.93 17.08 16.77 16.84 132,321 -0.14(-0.85%)
Jul 20, 2016 17.08 17.09 16.75 16.99 146,720 +0.08(+0.46%)
Jul 19, 2016 16.96 17.17 16.89 16.91 92,739 -0.14(-0.85%)
Jul 18, 2016 17.09 17.28 17.05 17.05 105,458 -0.06(-0.34%)
Jul 15, 2016 17.11 17.21 16.92 17.11 266,346 +0.15(+0.91%)
Jul 14, 2016 16.91 17.16 16.93 16.96 218,833 +0.05(+0.29%)
Jul 13, 2016 17.00 17.29 16.77 16.91 348,237 -0.08(-0.45%)
Jul 12, 2016 16.90 17.20 16.86 16.99 300,163 +0.07(+0.40%)
Jul 11, 2016 16.73 17.11 16.73 16.92 291,608 +0.33(+1.98%)
Jul 08, 2016 16.39 16.73 16.34 16.59 257,289 +0.25(+1.53%)
Jul 07, 2016 16.29 16.46 16.17 16.34 268,000 +0.11(+0.65%)
Jul 06, 2016 15.93 16.39 15.84 16.23 218,434 +0.24(+1.51%)
Jul 05, 2016 16.11 16.15 15.86 15.99 190,329 -0.26(-1.60%)
Jul 01, 2016 16.12 16.25 16.25 16.25 286,102 +0.14(+0.84%)
Jun 30, 2016 16.12 16.16 15.83 16.12 288,024 +0.09(+0.54%)
Jun 29, 2016 15.41 16.14 15.36 16.03 312,664 +0.81(+5.32%)
Jun 28, 2016 15.36 15.37 15.12 15.22 409,857 +0.13(+0.83%)
Jun 27, 2016 14.89 15.40 14.74 15.10 369,496 -0.07(-0.45%)
Jun 24, 2016 15.13 15.36 14.76 15.16 548,394 -0.86(-5.35%)
Jun 23, 2016 15.71 16.03 15.70 16.02 314,835 +0.55(+3.55%)
Jun 22, 2016 15.56 15.68 15.41 15.47 228,876 -0.06(-0.37%)
Jun 21, 2016 15.73 15.75 15.35 15.53 200,649 -0.13(-0.86%)
Jun 20, 2016 15.74 15.90 15.53 15.66 215,468 +0.19(+1.25%)
Jun 17, 2016 15.48 15.53 15.35 15.47 503,702 +0.03(+0.19%)
Jun 16, 2016 15.31 15.45 15.12 15.44 395,926 +0.01(+0.06%)
Jun 15, 2016 15.63 15.73 15.41 15.43 388,420 -0.09(-0.56%)
Jun 14, 2016 15.77 16.07 15.37 15.52 246,565 -0.34(-2.13%)
Jun 13, 2016 15.93 16.16 15.82 15.86 217,006 -0.17(-1.08%)
Jun 10, 2016 16.25 16.37 16.00 16.03 270,985 -0.45(-2.75%)
Jun 09, 2016 17.44 17.44 16.09 16.48 1,060,914 -1.17(-6.61%)
Jun 08, 2016 18.02 18.20 17.61 17.65 419,031 -0.40(-2.24%)
Jun 07, 2016 18.07 18.45 17.94 18.06 302,384 +0.02(+0.11%)
Jun 06, 2016 17.80 18.28 17.74 18.04 210,764 +0.29(+1.63%)
Jun 03, 2016 17.79 17.80 17.52 17.75 207,272 -0.23(-1.29%)
Jun 02, 2016 17.71 18.08 17.54 17.98 115,488 +0.13(+0.76%)
Jun 01, 2016 17.62 18.07 17.51 17.84 483,812 +0.07(+0.38%)
May 31, 2016 18.12 18.12 17.56 17.78 305,632 -0.25(-1.39%)
May 27, 2016 17.74 18.03 18.03 18.03 248,550 +0.29(+1.63%)
May 26, 2016 18.17 18.17 17.70 17.74 156,974 -0.39(-2.13%)
May 25, 2016 18.05 18.37 17.96 18.12 176,554 +0.09(+0.48%)
May 24, 2016 17.60 18.16 17.57 18.04 299,527 +0.53(+3.02%)
May 23, 2016 17.40 17.60 17.29 17.51 162,664 +0.12(+0.72%)
May 20, 2016 17.37 17.56 17.26 17.38 159,443 +0.12(+0.72%)
May 19, 2016 17.39 17.50 17.06 17.26 202,020 -0.22(-1.26%)
May 18, 2016 16.77 17.64 16.77 17.48 211,122 +0.64(+3.82%)
May 17, 2016 17.16 17.31 16.70 16.84 219,072 -0.38(-2.23%)
May 16, 2016 17.64 17.78 17.15 17.22 302,755 -0.43(-2.45%)
May 13, 2016 17.77 18.06 17.64 17.65 170,392 -0.16(-0.92%)
May 12, 2016 17.91 18.02 17.67 17.82 229,962 -0.01(-0.05%)
May 11, 2016 18.04 18.09 17.73 17.83 262,213 -0.32(-1.75%)
May 10, 2016 17.95 18.34 17.83 18.14 287,521 +0.29(+1.61%)
May 09, 2016 17.94 17.98 17.63 17.85 197,193 -0.11(-0.59%)
May 06, 2016 17.89 17.97 17.47 17.96 352,438 -0.19(-1.06%)
May 05, 2016 18.38 18.80 17.46 18.15 430,889 +0.36(+2.00%)
May 04, 2016 18.21 18.54 17.68 17.80 245,041 -0.50(-2.73%)
May 03, 2016 18.70 18.80 18.22 18.30 182,032 -0.61(-3.20%)
May 02, 2016 18.85 19.05 18.59 18.90 149,964 +0.15(+0.82%)
Apr 29, 2016 18.93 19.04 18.64 18.75 158,585 -0.21(-1.11%)
Apr 28, 2016 19.76 19.76 18.76 18.96 245,633 -0.88(-4.45%)
Apr 27, 2016 20.55 20.76 19.78 19.84 423,656 -0.61(-2.96%)
Apr 26, 2016 20.30 20.50 20.19 20.45 130,826 +0.17(+0.85%)
Apr 25, 2016 20.57 20.73 20.17 20.27 132,169 -0.40(-1.95%)
Apr 22, 2016 20.57 20.84 20.53 20.68 255,144 +0.17(+0.84%)
Apr 21, 2016 20.19 20.67 20.19 20.50 140,595 +0.28(+1.38%)
Apr 20, 2016 20.16 20.36 19.92 20.23 89,551 +0.00(+0.00%)
Apr 19, 2016 20.36 20.49 20.07 20.23 101,079 -0.13(-0.66%)
Apr 18, 2016 20.50 20.60 20.16 20.36 131,440 -0.18(-0.89%)
Apr 15, 2016 20.76 21.16 20.51 20.54 355,531 -0.21(-1.02%)
Apr 14, 2016 20.06 20.75 20.05 20.75 398,626 +0.59(+2.90%)
Apr 13, 2016 19.18 20.25 19.18 20.17 423,948 +1.20(+6.33%)
Apr 12, 2016 18.80 19.24 18.37 18.97 232,117 +0.25(+1.33%)
Apr 11, 2016 19.05 19.24 18.50 18.72 320,767 -0.21(-1.12%)
Apr 08, 2016 19.53 19.53 18.65 18.93 489,058 -0.49(-2.52%)
Apr 07, 2016 20.05 20.06 19.31 19.42 679,017 -1.46(-6.99%)
Apr 06, 2016 20.99 20.99 20.48 20.88 220,060 -0.07(-0.32%)
Apr 05, 2016 20.94 21.09 20.67 20.95 279,410 -0.21(-1.00%)
Apr 04, 2016 21.75 21.75 21.11 21.16 273,340 -0.63(-2.91%)
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.