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, 2009 23.57 24.46 23.06 24.18 592,376 +1.15(+4.98%)
Mar 30, 2009 23.76 23.87 22.95 23.03 643,499 -1.47(-5.99%)
Mar 26, 2009 23.27 24.63 22.87 24.50 688,690 +1.27(+5.46%)
Mar 25, 2009 22.55 23.29 22.15 23.23 719,566 +1.00(+4.52%)
Mar 24, 2009 22.75 23.58 22.18 22.23 732,125 -1.00(-4.32%)
Mar 23, 2009 22.12 23.26 22.06 23.23 901,639 +1.91(+8.98%)
Mar 20, 2009 22.10 22.26 21.26 21.32 783,579 -0.87(-3.93%)
Mar 19, 2009 23.68 23.70 21.79 22.19 1,160,857 -1.21(-5.18%)
Mar 18, 2009 22.89 23.40 22.49 23.40 999,793 +0.24(+1.02%)
Mar 17, 2009 22.01 23.19 21.54 23.16 814,721 +1.25(+5.71%)
Mar 16, 2009 22.20 22.92 21.69 21.91 722,194 -0.17(-0.77%)
Mar 13, 2009 21.27 22.15 20.98 22.08 0 +0.55(+2.55%)
Mar 12, 2009 19.33 21.55 18.81 21.53 802,630 +2.02(+10.34%)
Mar 11, 2009 19.39 19.52 18.61 19.52 764,003 +0.69(+3.67%)
Mar 10, 2009 16.86 18.85 16.59 18.82 955,573 +2.70(+16.74%)
Mar 09, 2009 16.31 16.87 15.92 16.12 856,267 -0.55(-3.30%)
Mar 06, 2009 17.35 17.35 16.04 16.67 0 +0.03(+0.17%)
Mar 05, 2009 17.27 17.75 16.57 16.65 756,880 -1.03(-5.84%)
Mar 04, 2009 17.98 18.10 17.38 17.68 750,796 +0.02(+0.11%)
Mar 02, 2009 18.38 18.70 17.60 17.66 576,853 -0.79(-4.26%)
Feb 27, 2009 18.72 19.35 18.40 18.45 0 -0.68(-3.57%)
Feb 26, 2009 19.15 19.58 18.91 19.13 566,797 -0.08(-0.39%)
Feb 25, 2009 19.08 19.70 18.23 19.20 630,171 -0.11(-0.59%)
Feb 24, 2009 18.62 19.32 17.88 19.32 751,887 +0.86(+4.67%)
Feb 23, 2009 19.85 19.86 18.44 18.45 641,095 -1.29(-6.53%)
Feb 20, 2009 19.28 20.20 18.77 19.74 515,481 +0.01(+0.05%)
Feb 19, 2009 20.25 21.12 19.72 19.73 325,563 -0.56(-2.75%)
Feb 18, 2009 21.73 22.36 20.13 20.29 412,831 -0.44(-2.10%)
Feb 17, 2009 22.11 22.11 20.65 20.73 451,527 -0.73(-3.40%)
Feb 13, 2009 21.60 21.94 21.34 21.46 404,996 -0.25(-1.14%)
Feb 12, 2009 21.27 21.85 20.70 21.70 640,186 +0.02(+0.09%)
Feb 11, 2009 21.23 21.90 20.83 21.69 531,145 +0.63(+3.02%)
Feb 10, 2009 21.79 21.89 20.86 21.05 791,292 -0.86(-3.93%)
Feb 09, 2009 22.41 22.41 21.33 21.91 539,096 -0.30(-1.36%)
Feb 06, 2009 21.64 22.22 21.54 22.22 485,982 +0.70(+3.26%)
Feb 05, 2009 21.19 22.07 21.17 21.52 867,721 +0.04(+0.18%)
Feb 04, 2009 21.34 21.73 20.93 21.48 758,453 +0.28(+1.34%)
Feb 03, 2009 20.52 21.43 19.62 21.19 1,026,346 +0.76(+3.71%)
Feb 02, 2009 20.30 20.86 19.93 20.43 491,082 -0.10(-0.51%)
Jan 30, 2009 21.13 21.41 20.09 20.54 0 -0.30(-1.45%)
Jan 29, 2009 21.32 22.12 20.21 20.84 1,131,650 +0.26(+1.24%)
Jan 28, 2009 19.54 20.94 18.82 20.59 822,118 +1.18(+6.10%)
Jan 27, 2009 19.12 19.50 18.67 19.40 521,190 +0.45(+2.35%)
Jan 26, 2009 20.84 21.23 18.74 18.96 764,215 -1.74(-8.42%)
Jan 23, 2009 18.99 20.81 18.99 20.70 383,786 +0.82(+4.15%)
Jan 22, 2009 19.32 20.36 18.59 19.88 695,275 -0.09(-0.43%)
Jan 21, 2009 18.49 20.03 18.13 19.96 514,486 +1.78(+9.80%)
Jan 20, 2009 19.48 19.62 18.17 18.18 714,099 -1.69(-8.49%)
Jan 16, 2009 19.54 20.14 18.59 19.87 614,814 +0.69(+3.61%)
Jan 15, 2009 19.03 19.89 18.45 19.17 482,178 +0.14(+0.75%)
Jan 14, 2009 20.28 20.28 18.15 19.03 1,729,416 -2.65(-12.23%)
Jan 13, 2009 21.79 21.92 21.09 21.69 888,567 -0.15(-0.69%)
Jan 12, 2009 23.42 23.42 21.70 21.84 1,169,575 -1.53(-6.53%)
Jan 09, 2009 23.97 24.10 23.12 23.36 990,084 -0.18(-0.76%)
Jan 08, 2009 23.35 24.04 23.12 23.54 846,879 -0.14(-0.60%)
Jan 07, 2009 23.11 24.00 22.81 23.68 1,069,210 +0.44(+1.87%)
Jan 06, 2009 22.37 23.31 21.80 23.25 498,246 +1.17(+5.32%)
Jan 05, 2009 21.37 22.42 21.12 22.07 270,407 +0.41(+1.88%)
Jan 02, 2009 21.54 21.78 20.91 21.67 0 +0.14(+0.66%)
Jan 01, 2009 21.09 21.71 20.62 21.52 0 +0.00(+0.00%)
Dec 31, 2008 21.09 21.71 20.62 21.52 304,959 +0.61(+2.90%)
Dec 30, 2008 20.05 21.00 19.96 20.92 334,171 +1.04(+5.24%)
Dec 29, 2008 19.44 19.99 18.91 19.88 387,022 +0.28(+1.45%)
Dec 26, 2008 19.79 19.86 19.25 19.59 144,004 -0.17(-0.86%)
Dec 24, 2008 19.99 19.99 19.46 19.76 94,658 -0.18(-0.90%)
Dec 23, 2008 19.99 20.39 19.80 19.94 429,778 +0.25(+1.25%)
Dec 22, 2008 20.65 20.78 19.22 19.70 320,801 -0.95(-4.59%)
Dec 19, 2008 20.75 21.40 20.46 20.64 567,350 -0.01(-0.05%)
Dec 18, 2008 20.61 21.52 20.52 20.65 616,459 +0.05(+0.23%)
Dec 17, 2008 19.33 21.01 19.07 20.61 655,807 +1.20(+6.20%)
Dec 16, 2008 18.03 19.42 17.55 19.40 635,656 +1.63(+9.17%)
Dec 15, 2008 17.81 18.03 16.95 17.77 552,590 +0.05(+0.27%)
Dec 12, 2008 18.47 19.47 17.17 17.73 836,619 -1.21(-6.40%)
Dec 11, 2008 18.73 19.65 18.39 18.94 943,912 -0.06(-0.30%)
Dec 10, 2008 17.36 19.10 17.13 18.99 589,135 +1.75(+10.16%)
Dec 09, 2008 17.31 17.87 16.95 17.24 652,492 -0.42(-2.36%)
Dec 08, 2008 18.54 18.95 17.38 17.66 473,299 -0.67(-3.67%)
Dec 05, 2008 15.64 18.45 15.60 18.33 0 +2.40(+15.04%)
Dec 04, 2008 15.14 16.68 14.96 15.93 641,235 +0.33(+2.13%)
Dec 03, 2008 14.87 15.77 14.56 15.60 374,854 +0.27(+1.79%)
Dec 02, 2008 14.26 15.39 14.24 15.33 689,499 +1.29(+9.18%)
Dec 01, 2008 15.35 15.60 13.97 14.04 831,984 -1.81(-11.42%)
Nov 28, 2008 14.96 15.85 14.82 15.85 191,304 +0.96(+6.42%)
Nov 26, 2008 14.39 14.99 14.05 14.89 883,300 +0.31(+2.14%)
Nov 25, 2008 14.91 15.11 13.86 14.58 623,208 -0.21(-1.41%)
Nov 24, 2008 13.84 14.92 13.75 14.79 456,035 +1.29(+9.54%)
Nov 21, 2008 13.33 13.67 12.32 13.50 713,449 +0.29(+2.22%)
Nov 20, 2008 14.15 14.72 13.00 13.21 726,471 -0.95(-6.69%)
Nov 19, 2008 14.50 14.62 14.11 14.15 617,469 -0.45(-3.05%)
Nov 18, 2008 15.27 15.63 14.03 14.60 563,494 -0.57(-3.75%)
Nov 17, 2008 15.64 15.79 15.13 15.17 388,177 -0.56(-3.55%)
Nov 14, 2008 16.54 16.60 15.68 15.73 0 -0.66(-4.05%)
Nov 13, 2008 16.01 16.39 14.54 16.39 915,624 +0.71(+4.53%)
Nov 12, 2008 16.58 16.97 15.49 15.68 953,230 -1.01(-6.07%)
Nov 11, 2008 17.10 17.15 16.38 16.69 662,188 -0.60(-3.45%)
Nov 10, 2008 19.13 19.14 17.23 17.29 799,189 -1.19(-6.46%)
Nov 07, 2008 19.02 19.37 18.07 18.48 343,802 -0.45(-2.40%)
Nov 06, 2008 19.53 19.94 18.83 18.94 496,791 -0.85(-4.31%)
Nov 05, 2008 20.52 20.77 19.74 19.79 320,734 -0.95(-4.57%)
Nov 04, 2008 20.29 20.83 19.99 20.74 489,069 +0.71(+3.55%)
Nov 03, 2008 19.59 20.21 18.52 20.03 317,587 +0.69(+3.58%)
Oct 31, 2008 19.14 19.47 18.72 19.34 382,567 -0.21(-1.07%)
Oct 30, 2008 21.73 21.73 19.38 19.54 612,156 -1.69(-7.94%)
Oct 29, 2008 21.98 22.44 20.97 21.23 557,091 -0.84(-3.82%)
Oct 28, 2008 19.96 22.16 19.33 22.07 549,302 +2.42(+12.29%)
Oct 27, 2008 19.34 20.52 19.34 19.66 349,530 -0.04(-0.19%)
Oct 24, 2008 19.49 20.56 19.49 19.70 603,659 -0.67(-3.30%)
Oct 23, 2008 22.18 22.61 19.56 20.37 772,334 -2.00(-8.94%)
Oct 22, 2008 23.21 23.64 21.93 22.37 488,240 -1.21(-5.14%)
Oct 21, 2008 22.72 24.77 22.72 23.58 668,518 +0.43(+1.84%)
Oct 20, 2008 23.32 23.97 22.74 23.15 574,224 +0.00(+0.00%)
Oct 17, 2008 21.52 23.78 21.52 23.15 0 +1.09(+4.94%)
Oct 16, 2008 21.66 22.45 20.84 22.06 870,914 +0.55(+2.55%)
Oct 15, 2008 22.62 23.32 21.26 21.52 789,353 -1.36(-5.96%)
Oct 14, 2008 23.36 24.21 22.41 22.88 576,081 -0.09(-0.41%)
Oct 13, 2008 21.97 23.15 20.79 22.97 759,781 +1.82(+8.60%)
Oct 10, 2008 19.89 21.80 19.38 21.16 1,187,559 +0.20(+0.95%)
Oct 09, 2008 23.06 23.76 20.96 20.96 1,275,756 -2.43(-10.41%)
Oct 08, 2008 28.55 28.55 22.73 23.39 472,598 -2.47(-9.56%)
Oct 07, 2008 26.25 27.16 25.86 25.86 356,791 -0.28(-1.09%)
Oct 06, 2008 24.37 27.09 24.37 26.15 271,515 -0.21(-0.79%)
Oct 03, 2008 27.71 28.21 26.36 26.36 0 -0.99(-3.60%)
Oct 02, 2008 28.42 28.96 27.33 27.34 279,713 -1.33(-4.63%)
Oct 01, 2008 28.45 29.40 28.24 28.67 336,245 -0.16(-0.56%)
Sep 30, 2008 29.13 31.38 28.30 28.83 336,293 +0.30(+1.06%)
Sep 29, 2008 30.55 31.16 28.20 28.53 249,517 -2.55(-8.20%)
Sep 26, 2008 29.08 31.26 28.66 31.07 0 +1.50(+5.06%)
Sep 25, 2008 29.75 30.60 29.16 29.58 358,244 +0.09(+0.32%)
Sep 24, 2008 31.97 31.97 29.37 29.48 383,340 -1.99(-6.32%)
Sep 23, 2008 32.22 33.81 31.42 31.47 530,434 -0.82(-2.55%)
Sep 22, 2008 33.59 33.59 31.84 32.30 322,554 -1.57(-4.64%)
Sep 19, 2008 33.82 34.42 29.09 33.87 0 +4.96(+17.17%)
Sep 18, 2008 27.93 28.95 25.84 28.90 1,561,373 +1.39(+5.06%)
Sep 17, 2008 29.08 29.22 26.51 27.51 1,704,786 -0.77(-2.71%)
Sep 16, 2008 27.65 28.45 27.18 28.28 1,177,989 -0.16(-0.57%)
Sep 15, 2008 28.24 29.72 27.81 28.44 1,002,388 -0.05(-0.17%)
Sep 12, 2008 27.82 28.90 27.66 28.49 0 +0.40(+1.42%)
Sep 11, 2008 27.28 28.46 27.18 28.09 856,612 +0.49(+1.79%)
Sep 10, 2008 28.57 28.57 27.32 27.60 775,536 -0.29(-1.05%)
Sep 09, 2008 28.65 29.42 27.89 27.89 1,530,363 -1.54(-5.25%)
Sep 08, 2008 29.81 30.79 27.90 29.44 1,710,937 -1.33(-4.31%)
Sep 05, 2008 31.45 31.57 29.94 30.76 0 -0.88(-2.78%)
Sep 04, 2008 31.74 32.26 31.46 31.64 648,236 -0.57(-1.76%)
Sep 03, 2008 32.24 32.86 31.92 32.21 998,699 -0.16(-0.50%)
Sep 02, 2008 30.82 32.59 30.49 32.37 1,179,072 +2.06(+6.78%)
Aug 29, 2008 29.44 30.60 29.44 30.32 0 +0.69(+2.33%)
Aug 28, 2008 28.13 29.62 27.95 29.62 530,354 +1.66(+5.93%)
Aug 27, 2008 28.79 28.99 27.77 27.97 778,656 -0.91(-3.15%)
Aug 26, 2008 28.52 29.55 28.31 28.88 562,629 +0.24(+0.83%)
Aug 25, 2008 28.21 29.25 27.80 28.64 732,569 +0.20(+0.70%)
Aug 22, 2008 28.41 28.79 27.91 28.44 0 +0.33(+1.18%)
Aug 21, 2008 27.79 28.36 27.47 28.11 531,007 -0.17(-0.60%)
Aug 20, 2008 28.14 28.76 27.47 28.28 519,975 +0.34(+1.22%)
Aug 19, 2008 28.65 28.94 27.60 27.94 703,211 -1.09(-3.75%)
Aug 18, 2008 29.79 30.34 28.90 29.03 477,948 -1.32(-4.34%)
Aug 15, 2008 30.61 31.21 29.75 30.34 0 -0.35(-1.14%)
Aug 14, 2008 29.90 31.27 29.90 30.70 644,172 +0.81(+2.69%)
Aug 13, 2008 29.74 30.42 29.22 29.89 672,406 -0.07(-0.22%)
Aug 12, 2008 30.96 31.38 29.76 29.96 848,260 -1.16(-3.71%)
Aug 11, 2008 29.11 32.03 29.06 31.11 1,175,110 +2.07(+7.14%)
Aug 08, 2008 28.12 29.22 27.44 29.04 1,200,664 +0.46(+1.62%)
Aug 07, 2008 29.01 29.61 28.49 28.57 485,099 -0.80(-2.71%)
Aug 06, 2008 29.08 29.61 28.70 29.37 647,193 -0.32(-1.09%)
Aug 05, 2008 27.33 29.75 27.33 29.69 1,158,316 +2.35(+8.59%)
Aug 04, 2008 28.69 29.08 27.14 27.34 602,151 -1.47(-5.10%)
Aug 01, 2008 28.24 29.06 27.81 28.81 792,284 +0.63(+2.25%)
Jul 31, 2008 28.37 29.65 27.30 28.18 1,939,796 -0.61(-2.11%)
Jul 30, 2008 29.12 29.84 28.35 28.78 863,758 -0.44(-1.49%)
Jul 29, 2008 29.22 29.30 27.48 29.22 649,348 +1.83(+6.68%)
Jul 28, 2008 28.37 29.13 27.19 27.39 699,342 -1.08(-3.79%)
Jul 25, 2008 28.27 28.59 27.75 28.47 612,543 +0.27(+0.94%)
Jul 24, 2008 29.42 29.42 28.01 28.20 1,265,482 -0.86(-2.97%)
Jul 23, 2008 27.81 29.23 27.56 29.07 927,737 +0.98(+3.47%)
Jul 22, 2008 26.57 28.65 26.36 28.09 1,212,335 +1.54(+5.82%)
Jul 21, 2008 26.91 27.56 26.47 26.55 864,651 -0.26(-0.95%)
Jul 18, 2008 27.38 27.70 25.91 26.80 894,796 -0.34(-1.26%)
Jul 17, 2008 25.72 27.33 25.47 27.14 1,618,452 +0.58(+2.18%)
Jul 16, 2008 25.58 26.57 25.25 26.56 1,732,386 +0.86(+3.35%)
Jul 15, 2008 26.34 26.71 25.12 25.70 1,521,318 -0.96(-3.59%)
Jul 14, 2008 28.21 28.56 26.55 26.66 914,087 -1.46(-5.19%)
Jul 11, 2008 26.60 28.70 25.83 28.12 1,401,750 +1.01(+3.74%)
Jul 10, 2008 27.94 28.68 26.27 27.10 2,022,280 -0.87(-3.12%)
Jul 09, 2008 31.03 31.04 27.60 27.98 2,833,642 -3.63(-11.48%)
Jul 08, 2008 30.29 31.62 29.42 31.60 1,246,233 +1.50(+4.97%)
Jul 07, 2008 31.06 31.33 29.51 30.11 1,076,009 -0.71(-2.31%)
Jul 04, 2008 30.95 31.42 30.34 30.82 511,194 +0.00(+0.00%)
Jul 03, 2008 30.95 31.42 30.34 30.82 511,194 +0.00(+0.00%)
Jul 02, 2008 31.35 31.99 30.39 30.82 735,306 -0.54(-1.72%)
Jul 01, 2008 31.36 32.14 30.63 31.36 916,129 -0.34(-1.08%)
Jun 30, 2008 32.39 32.50 31.65 31.70 785,334 -0.69(-2.14%)
Jun 27, 2008 33.62 33.77 32.15 32.39 951,954 -1.23(-3.66%)
Jun 26, 2008 33.41 34.18 33.41 33.62 792,901 -0.37(-1.09%)
Jun 25, 2008 34.38 34.92 33.95 33.99 901,283 -0.34(-0.99%)
Jun 24, 2008 34.95 35.18 34.09 34.33 1,121,668 -0.68(-1.95%)
Jun 23, 2008 35.70 35.92 34.89 35.02 693,410 -0.52(-1.47%)
Jun 20, 2008 36.09 36.38 35.21 35.54 450,156 -0.76(-2.09%)
Jun 19, 2008 36.42 36.91 35.60 36.29 704,399 +0.01(+0.03%)
Jun 18, 2008 35.23 36.40 34.97 36.28 626,524 +0.41(+1.14%)
Jun 17, 2008 36.72 37.48 35.74 35.88 427,384 -0.85(-2.32%)
Jun 16, 2008 37.00 37.27 36.33 36.73 382,455 -0.49(-1.32%)
Jun 13, 2008 36.08 37.22 35.75 37.22 593,102 +1.15(+3.18%)
Jun 12, 2008 35.97 36.43 35.23 36.08 1,068,014 +0.38(+1.06%)
Jun 11, 2008 35.16 36.20 34.94 35.70 1,317,530 +0.30(+0.86%)
Jun 10, 2008 35.00 35.66 34.36 35.39 1,192,856 +0.14(+0.40%)
Jun 09, 2008 37.82 37.85 35.20 35.25 1,343,272 -0.23(-0.64%)
Jun 06, 2008 38.36 38.36 34.64 35.48 1,963,858 -3.33(-8.59%)
Jun 05, 2008 38.65 39.30 38.25 38.81 817,530 -0.01(-0.02%)
Jun 04, 2008 39.52 40.06 38.44 38.82 388,712 -0.19(-0.49%)
Jun 03, 2008 39.50 39.88 38.21 39.01 559,349 -0.26(-0.65%)
Jun 02, 2008 39.79 40.09 38.82 39.27 467,432 -0.62(-1.54%)
May 30, 2008 40.05 40.20 39.33 39.88 1,114,423 +0.25(+0.62%)
May 29, 2008 38.24 39.96 38.24 39.64 880,264 +1.16(+3.00%)
May 28, 2008 38.43 38.96 37.79 38.48 652,497 +0.06(+0.15%)
May 27, 2008 38.13 38.77 38.03 38.43 334,450 +0.19(+0.50%)
May 26, 2008 38.59 38.79 37.91 38.24 0 +0.00(+0.00%)
May 23, 2008 38.59 38.79 37.91 38.24 589,399 -0.45(-1.18%)
May 22, 2008 37.70 39.03 37.70 38.69 569,070 +0.81(+2.13%)
May 21, 2008 38.75 39.43 37.89 37.89 304,759 -0.72(-1.87%)
May 20, 2008 39.08 39.08 38.37 38.61 477,536 -0.66(-1.69%)
May 19, 2008 40.20 40.53 39.13 39.27 468,091 -0.99(-2.47%)
May 16, 2008 39.63 40.55 39.02 40.26 734,817 +0.45(+1.12%)
May 15, 2008 39.42 40.14 39.26 39.82 1,049,869 +0.59(+1.50%)
May 14, 2008 38.96 40.34 38.96 39.23 823,292 +0.55(+1.42%)
May 13, 2008 39.23 39.59 38.62 38.68 686,080 -0.62(-1.57%)
May 12, 2008 38.15 39.30 38.15 39.30 807,363 +0.98(+2.55%)
May 09, 2008 38.52 39.32 38.08 38.32 605,799 -0.48(-1.24%)
May 08, 2008 39.03 39.27 38.39 38.80 1,415,829 -0.31(-0.80%)
May 07, 2008 39.38 40.42 39.09 39.12 1,084,755 -0.49(-1.24%)
May 06, 2008 40.82 40.87 38.15 39.61 2,043,453 -1.39(-3.40%)
May 05, 2008 43.20 43.20 40.85 41.00 1,458,819 -2.14(-4.96%)
May 02, 2008 43.93 44.55 42.76 43.14 2,234,080 -2.31(-5.09%)
May 01, 2008 46.90 50.54 44.11 45.46 3,163,742 -0.27(-0.58%)
Apr 30, 2008 46.24 47.31 45.61 45.72 908,687 -0.46(-1.01%)
Apr 29, 2008 46.51 46.53 45.68 46.18 449,364 -0.36(-0.77%)
Apr 28, 2008 46.36 46.85 45.84 46.54 360,926 +0.12(+0.27%)
Apr 25, 2008 46.57 46.92 45.45 46.42 282,841 +0.12(+0.27%)
Apr 24, 2008 45.78 46.74 45.03 46.30 418,661 +0.99(+2.20%)
Apr 23, 2008 45.03 46.03 44.42 45.30 505,518 +0.70(+1.57%)
Apr 22, 2008 45.66 45.76 44.21 44.60 1,228,354 -1.34(-2.91%)
Apr 21, 2008 46.79 47.01 45.82 45.94 540,318 -1.35(-2.85%)
Apr 18, 2008 47.17 48.58 47.01 47.28 723,057 +0.59(+1.26%)
Apr 17, 2008 46.64 47.22 45.96 46.70 1,163,052 +0.01(+0.02%)
Apr 16, 2008 45.55 46.83 45.18 46.69 519,135 +1.56(+3.46%)
Apr 15, 2008 44.63 45.12 44.24 45.12 798,157 +0.76(+1.71%)
Apr 14, 2008 44.71 44.98 44.18 44.37 551,974 -0.61(-1.35%)
Apr 11, 2008 44.89 46.13 44.86 44.97 521,565 -0.20(-0.44%)
Apr 10, 2008 44.90 45.64 44.36 45.17 399,105 +0.23(+0.51%)
Apr 09, 2008 46.11 46.45 44.87 44.94 512,790 -1.26(-2.73%)
Apr 08, 2008 45.92 46.62 45.56 46.20 472,883 +0.32(+0.70%)
Apr 07, 2008 46.30 47.31 45.63 45.88 623,910 +0.06(+0.12%)
Apr 04, 2008 45.72 46.15 45.14 45.82 700,735 +0.18(+0.39%)
Apr 03, 2008 44.67 46.16 44.59 45.64 572,323 +0.45(+1.01%)
Apr 02, 2008 46.18 46.90 45.02 45.19 670,274 -0.51(-1.12%)
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.