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 30, 2015 14.90 15.50 14.76 15.27 561,005 +0.40(+2.69%)
Oct 29, 2015 15.43 15.48 14.78 14.86 528,235 -0.67(-4.30%)
Oct 28, 2015 14.65 15.66 14.58 15.53 381,639 +0.88(+5.99%)
Oct 27, 2015 14.88 14.94 14.57 14.66 446,009 -0.32(-2.16%)
Oct 26, 2015 15.15 15.26 14.85 14.98 447,073 -0.25(-1.63%)
Oct 23, 2015 15.05 15.32 14.81 15.23 361,940 +0.29(+1.91%)
Oct 22, 2015 14.60 15.10 14.53 14.94 442,555 +0.41(+2.82%)
Oct 21, 2015 14.86 14.91 14.48 14.53 504,639 -0.33(-2.25%)
Oct 20, 2015 14.52 14.88 14.45 14.86 501,917 +0.36(+2.50%)
Oct 19, 2015 14.64 15.24 14.35 14.50 663,410 -0.27(-1.81%)
Oct 16, 2015 13.97 15.31 13.81 14.77 884,686 +0.87(+6.24%)
Oct 15, 2015 13.41 13.92 13.31 13.90 282,706 +0.59(+4.44%)
Oct 14, 2015 13.44 13.51 13.21 13.31 426,691 -0.10(-0.71%)
Oct 13, 2015 13.06 13.57 13.06 13.41 251,132 +0.27(+2.03%)
Oct 12, 2015 13.24 13.41 12.97 13.14 354,123 -0.18(-1.36%)
Oct 09, 2015 13.83 13.86 13.30 13.32 629,392 -0.50(-3.59%)
Oct 08, 2015 13.44 13.92 13.34 13.82 680,972 +0.29(+2.11%)
Oct 07, 2015 13.38 13.69 13.25 13.53 707,531 +0.20(+1.50%)
Oct 06, 2015 13.47 13.54 13.04 13.33 417,336 -0.14(-1.06%)
Oct 05, 2015 12.67 13.71 12.66 13.47 490,634 +0.92(+7.29%)
Oct 02, 2015 12.44 12.57 12.16 12.56 336,087 -0.08(-0.60%)
Oct 01, 2015 12.63 12.74 12.33 12.63 446,196 -0.09(-0.67%)
Sep 30, 2015 12.52 12.93 12.35 12.72 545,425 +0.34(+2.77%)
Sep 29, 2015 12.52 12.61 12.28 12.38 512,362 -0.13(-1.07%)
Sep 28, 2015 13.03 13.22 12.50 12.51 438,568 -0.68(-5.13%)
Sep 25, 2015 13.32 13.40 13.10 13.19 538,719 +0.02(+0.14%)
Sep 24, 2015 12.83 13.31 12.68 13.17 578,874 +0.18(+1.40%)
Sep 23, 2015 13.02 13.29 12.88 12.99 431,730 -0.10(-0.80%)
Sep 22, 2015 12.41 13.16 12.41 13.09 786,234 +0.51(+4.09%)
Sep 21, 2015 12.93 13.00 12.33 12.58 1,019,492 -0.31(-2.44%)
Sep 18, 2015 12.81 13.23 12.71 12.89 1,480,398 -0.01(-0.07%)
Sep 17, 2015 12.80 14.01 12.80 12.90 883,577 +0.03(+0.22%)
Sep 16, 2015 12.20 13.17 12.20 12.87 648,153 +0.74(+6.13%)
Sep 15, 2015 12.15 12.35 12.04 12.13 391,817 +0.01(+0.08%)
Sep 14, 2015 12.57 12.62 12.07 12.12 644,263 -0.41(-3.27%)
Sep 11, 2015 12.74 12.97 12.18 12.53 851,171 -0.34(-2.67%)
Sep 10, 2015 13.28 13.63 12.68 12.87 745,785 -0.68(-5.00%)
Sep 09, 2015 14.87 15.06 13.50 13.55 1,114,326 -1.15(-7.85%)
Sep 08, 2015 14.86 15.04 14.45 14.70 616,645 +0.01(+0.07%)
Sep 04, 2015 14.80 14.69 14.69 14.69 287,680 -0.27(-1.78%)
Sep 03, 2015 14.94 15.17 14.82 14.96 328,836 +0.04(+0.26%)
Sep 02, 2015 15.28 15.28 14.67 14.92 355,760 -0.15(-1.01%)
Sep 01, 2015 15.34 15.72 15.02 15.07 453,648 -0.58(-3.72%)
Aug 31, 2015 15.42 15.83 15.27 15.66 470,983 +0.21(+1.36%)
Aug 28, 2015 15.37 15.61 15.11 15.45 407,443 +0.01(+0.06%)
Aug 27, 2015 15.34 15.72 15.11 15.44 470,961 +0.28(+1.82%)
Aug 26, 2015 15.23 15.23 14.76 15.16 475,868 +0.27(+1.79%)
Aug 25, 2015 15.46 15.46 14.86 14.89 656,717 -0.12(-0.83%)
Aug 24, 2015 14.66 15.72 14.31 15.02 765,845 -0.26(-1.69%)
Aug 21, 2015 14.77 15.73 14.72 15.27 600,160 +0.28(+1.84%)
Aug 20, 2015 15.23 15.40 14.78 15.00 565,331 -0.40(-2.60%)
Aug 19, 2015 16.42 16.54 15.23 15.40 737,219 -1.23(-7.40%)
Aug 18, 2015 15.76 16.68 15.76 16.63 634,093 +0.86(+5.48%)
Aug 17, 2015 15.70 15.87 15.46 15.76 429,571 -0.03(-0.18%)
Aug 14, 2015 15.66 16.14 15.66 15.79 383,486 +0.23(+1.46%)
Aug 13, 2015 15.80 16.14 15.56 15.57 431,826 -0.40(-2.50%)
Aug 12, 2015 16.44 16.44 15.35 15.96 959,467 -0.65(-3.89%)
Aug 11, 2015 16.66 17.08 16.39 16.61 655,738 -0.24(-1.41%)
Aug 10, 2015 16.31 17.00 16.31 16.85 657,182 +0.74(+4.60%)
Aug 07, 2015 16.93 17.00 16.08 16.11 802,753 -0.85(-4.99%)
Aug 06, 2015 16.61 17.02 16.05 16.95 658,063 +0.66(+4.08%)
Aug 05, 2015 17.04 17.41 16.19 16.29 761,978 -1.26(-7.20%)
Aug 04, 2015 18.14 18.30 16.97 17.55 1,323,056 -0.98(-5.28%)
Aug 03, 2015 19.25 19.87 18.14 18.53 953,093 -0.80(-4.13%)
Jul 31, 2015 17.83 19.51 17.19 19.33 1,116,190 +1.89(+10.84%)
Jul 30, 2015 19.80 19.80 16.94 17.44 1,575,231 -5.36(-23.50%)
Jul 29, 2015 22.28 23.13 22.20 22.79 337,483 +0.56(+2.52%)
Jul 28, 2015 22.63 22.70 22.19 22.23 208,622 -0.29(-1.31%)
Jul 27, 2015 22.52 22.74 22.25 22.53 221,797 -0.26(-1.13%)
Jul 24, 2015 23.20 23.27 22.75 22.78 212,770 -0.40(-1.72%)
Jul 23, 2015 23.77 23.93 22.95 23.18 260,288 -0.46(-1.93%)
Jul 22, 2015 23.59 23.67 23.30 23.64 282,549 +0.07(+0.28%)
Jul 21, 2015 23.66 23.87 23.36 23.57 248,421 -0.09(-0.40%)
Jul 20, 2015 24.03 24.03 23.27 23.67 248,053 -0.22(-0.91%)
Jul 17, 2015 24.21 24.34 23.69 23.88 243,480 -0.30(-1.26%)
Jul 16, 2015 25.27 25.33 24.14 24.19 567,829 -1.06(-4.21%)
Jul 15, 2015 25.67 25.75 24.93 25.25 451,842 -0.43(-1.66%)
Jul 14, 2015 25.04 25.76 25.00 25.68 353,581 +0.59(+2.35%)
Jul 13, 2015 24.95 25.20 24.86 25.09 275,289 +0.38(+1.54%)
Jul 10, 2015 24.85 24.85 24.25 24.71 603,014 +0.64(+2.64%)
Jul 09, 2015 24.17 24.35 23.98 24.07 589,170 +0.20(+0.84%)
Jul 08, 2015 23.81 23.98 23.74 23.87 510,056 -0.19(-0.79%)
Jul 07, 2015 23.83 24.12 23.67 24.06 395,573 +0.17(+0.72%)
Jul 06, 2015 23.43 23.94 23.29 23.89 241,192 +0.19(+0.80%)
Jul 02, 2015 23.96 23.70 23.70 23.70 504,698 -0.18(-0.76%)
Jul 01, 2015 23.88 24.25 23.79 23.88 449,303 +0.33(+1.41%)
Jun 30, 2015 23.75 23.84 23.31 23.55 558,319 +0.00(+0.00%)
Jun 29, 2015 23.60 23.78 23.42 23.55 561,396 -0.35(-1.47%)
Jun 26, 2015 23.86 24.12 23.62 23.90 662,533 +0.07(+0.28%)
Jun 25, 2015 24.14 24.22 23.77 23.84 231,464 -0.22(-0.91%)
Jun 24, 2015 23.90 24.14 23.68 24.06 396,770 +0.06(+0.24%)
Jun 23, 2015 23.87 24.14 23.67 24.00 231,286 +0.17(+0.72%)
Jun 22, 2015 23.64 24.27 23.41 23.83 412,467 +0.45(+1.91%)
Jun 19, 2015 23.95 24.07 23.31 23.38 769,814 -0.58(-2.42%)
Jun 18, 2015 24.06 24.06 23.68 23.96 282,495 +0.01(+0.04%)
Jun 17, 2015 24.55 24.55 23.94 23.95 303,618 -0.69(-2.81%)
Jun 16, 2015 24.50 24.80 24.40 24.64 265,888 -0.01(-0.04%)
Jun 15, 2015 24.78 24.93 24.49 24.65 302,314 -0.32(-1.29%)
Jun 12, 2015 25.08 25.22 24.89 24.98 148,577 -0.15(-0.60%)
Jun 11, 2015 25.06 25.33 25.00 25.13 273,831 +0.07(+0.27%)
Jun 10, 2015 25.35 25.50 25.02 25.06 393,132 -0.04(-0.15%)
Jun 09, 2015 26.32 26.32 24.53 25.10 735,100 -1.28(-4.86%)
Jun 08, 2015 26.11 26.59 26.02 26.38 394,352 +0.32(+1.24%)
Jun 05, 2015 25.96 26.10 25.66 26.06 400,481 +0.14(+0.55%)
Jun 04, 2015 25.66 26.03 25.66 25.92 248,477 +0.12(+0.48%)
Jun 03, 2015 26.30 26.38 25.70 25.79 495,903 -0.36(-1.38%)
Jun 02, 2015 26.03 26.56 25.89 26.15 316,549 +0.03(+0.11%)
Jun 01, 2015 25.90 26.22 25.39 26.13 253,780 +0.62(+2.42%)
May 29, 2015 26.21 26.30 25.34 25.51 384,600 -0.70(-2.68%)
May 28, 2015 26.47 26.73 26.06 26.21 388,731 -0.35(-1.32%)
May 27, 2015 26.52 26.71 26.03 26.56 249,686 +0.14(+0.54%)
May 26, 2015 26.35 26.72 26.04 26.42 360,931 -0.05(-0.18%)
May 22, 2015 26.78 26.47 26.47 26.47 277,779 -0.30(-1.14%)
May 21, 2015 27.10 27.36 26.57 26.77 367,986 -0.46(-1.67%)
May 20, 2015 27.32 27.56 27.10 27.23 346,261 -0.12(-0.45%)
May 19, 2015 27.48 27.66 27.26 27.35 153,500 -0.13(-0.48%)
May 18, 2015 27.28 27.60 27.13 27.48 231,634 +0.26(+0.94%)
May 15, 2015 27.84 27.92 27.00 27.23 222,171 -0.62(-2.22%)
May 14, 2015 27.49 28.03 27.40 27.84 284,659 +0.41(+1.49%)
May 13, 2015 27.49 27.67 27.33 27.44 422,696 +0.01(+0.03%)
May 12, 2015 28.13 28.18 27.33 27.43 306,548 -0.70(-2.49%)
May 11, 2015 27.89 28.31 27.89 28.13 407,263 +0.24(+0.85%)
May 08, 2015 27.86 28.05 27.54 27.89 224,424 +0.18(+0.65%)
May 07, 2015 27.28 27.98 27.14 27.71 296,438 +0.38(+1.39%)
May 06, 2015 27.23 27.43 27.04 27.33 239,014 +0.22(+0.80%)
May 05, 2015 27.69 27.87 27.05 27.11 274,886 -0.73(-2.62%)
May 04, 2015 27.64 28.09 27.51 27.84 336,173 +0.36(+1.31%)
May 01, 2015 27.20 27.62 27.07 27.48 493,394 +0.49(+1.83%)
Apr 30, 2015 29.56 29.57 26.82 26.99 775,928 -2.83(-9.50%)
Apr 29, 2015 30.09 30.32 29.61 29.82 356,879 -0.23(-0.76%)
Apr 28, 2015 29.36 30.23 28.96 30.05 448,037 +0.74(+2.52%)
Apr 27, 2015 29.98 30.38 29.19 29.31 444,704 -0.66(-2.21%)
Apr 24, 2015 30.15 30.22 29.68 29.98 357,749 -0.17(-0.57%)
Apr 23, 2015 29.77 30.25 29.71 30.15 252,264 +0.24(+0.79%)
Apr 22, 2015 29.69 30.06 29.35 29.91 282,579 +0.27(+0.93%)
Apr 21, 2015 29.43 29.97 29.25 29.63 293,303 +0.35(+1.20%)
Apr 20, 2015 29.27 29.51 28.91 29.28 286,429 +0.35(+1.21%)
Apr 17, 2015 29.12 29.20 28.72 28.93 334,983 -0.39(-1.32%)
Apr 16, 2015 28.62 29.46 28.44 29.32 510,188 +0.78(+2.72%)
Apr 15, 2015 28.49 28.72 28.44 28.54 526,823 -0.01(-0.03%)
Apr 14, 2015 28.90 29.17 28.42 28.55 661,663 -0.07(-0.23%)
Apr 13, 2015 28.84 28.99 28.58 28.62 485,456 -0.18(-0.62%)
Apr 10, 2015 28.89 28.90 28.55 28.80 547,580 +0.04(+0.13%)
Apr 09, 2015 29.64 29.80 28.49 28.76 647,514 -0.81(-2.75%)
Apr 08, 2015 28.88 29.84 28.80 29.58 495,437 +0.64(+2.23%)
Apr 07, 2015 28.86 29.15 28.42 28.93 471,419 +0.08(+0.26%)
Apr 06, 2015 28.63 29.02 28.52 28.86 335,275 +0.15(+0.53%)
Apr 02, 2015 28.57 28.71 28.71 28.71 283,413 +0.15(+0.53%)
Apr 01, 2015 28.73 28.97 28.10 28.55 520,999 -0.16(-0.56%)
Mar 31, 2015 28.13 29.22 27.95 28.72 856,403 +0.58(+2.05%)
Mar 30, 2015 26.76 28.18 26.76 28.14 669,912 +1.94(+7.41%)
Mar 27, 2015 25.96 26.36 25.71 26.20 294,282 +0.25(+0.95%)
Mar 26, 2015 25.77 26.38 25.73 25.95 344,315 +0.03(+0.11%)
Mar 25, 2015 26.44 26.46 25.75 25.92 366,243 -0.52(-1.97%)
Mar 24, 2015 26.39 26.90 26.24 26.44 371,087 +0.05(+0.18%)
Mar 23, 2015 26.71 26.76 25.94 26.39 452,289 -0.37(-1.38%)
Mar 20, 2015 26.77 27.00 26.44 26.76 767,711 +0.09(+0.36%)
Mar 19, 2015 26.76 27.00 26.54 26.67 321,302 -0.12(-0.46%)
Mar 18, 2015 27.77 27.94 26.74 26.79 491,487 -0.99(-3.58%)
Mar 17, 2015 26.53 27.85 26.48 27.79 513,780 +1.10(+4.12%)
Mar 16, 2015 26.53 27.27 25.74 26.69 686,655 +0.25(+0.93%)
Mar 13, 2015 23.21 26.91 23.21 26.44 2,016,106 +3.43(+14.90%)
Mar 12, 2015 22.95 23.44 22.73 23.01 312,956 +0.27(+1.17%)
Mar 11, 2015 22.02 22.80 22.00 22.75 277,518 +0.73(+3.31%)
Mar 10, 2015 22.63 22.63 21.78 22.02 479,634 -0.73(-3.21%)
Mar 09, 2015 21.43 22.83 21.43 22.75 469,904 +1.43(+6.71%)
Mar 06, 2015 21.71 22.12 21.30 21.32 208,541 -0.49(-2.26%)
Mar 05, 2015 21.42 21.86 21.14 21.81 236,944 +0.40(+1.86%)
Mar 04, 2015 21.40 21.63 21.21 21.41 150,711 -0.05(-0.22%)
Mar 03, 2015 21.79 22.08 21.32 21.46 413,825 -0.17(-0.79%)
Mar 02, 2015 21.39 21.90 21.28 21.63 598,491 +0.29(+1.38%)
Feb 27, 2015 22.14 22.21 21.33 21.34 264,613 -0.89(-4.01%)
Feb 26, 2015 21.15 22.35 21.12 22.23 265,676 +1.08(+5.11%)
Feb 25, 2015 21.28 21.48 21.00 21.15 191,775 -0.11(-0.53%)
Feb 24, 2015 21.00 21.44 21.00 21.26 158,925 +0.38(+1.82%)
Feb 23, 2015 20.83 20.96 20.61 20.88 372,095 +0.05(+0.23%)
Feb 20, 2015 20.91 20.99 20.51 20.83 310,451 -0.07(-0.32%)
Feb 19, 2015 21.55 21.63 20.87 20.90 326,087 -0.67(-3.12%)
Feb 18, 2015 21.52 21.64 21.45 21.57 248,791 +0.04(+0.18%)
Feb 17, 2015 20.83 21.83 20.83 21.53 310,184 +0.70(+3.36%)
Feb 13, 2015 21.00 20.83 20.83 20.83 135,848 -0.18(-0.86%)
Feb 12, 2015 20.83 21.07 20.73 21.01 176,986 +0.26(+1.23%)
Feb 11, 2015 20.93 20.95 20.69 20.76 130,871 -0.20(-0.95%)
Feb 10, 2015 20.79 21.07 20.52 20.96 142,194 +0.34(+1.65%)
Feb 09, 2015 21.08 21.11 20.56 20.61 128,535 -0.47(-2.25%)
Feb 06, 2015 21.02 21.38 20.90 21.09 177,568 +0.12(+0.59%)
Feb 05, 2015 20.61 21.14 20.61 20.97 173,017 +0.35(+1.70%)
Feb 04, 2015 20.58 20.98 20.52 20.61 226,763 -0.04(-0.18%)
Feb 03, 2015 20.18 20.82 20.17 20.65 299,693 +0.50(+2.49%)
Feb 02, 2015 19.14 20.30 19.14 20.15 293,870 +0.49(+2.51%)
Jan 30, 2015 20.00 20.19 19.40 19.66 369,715 -0.23(-1.14%)
Jan 29, 2015 18.50 20.41 18.41 19.89 528,716 +0.90(+4.74%)
Jan 28, 2015 19.65 19.67 18.92 18.99 165,092 -0.53(-2.72%)
Jan 27, 2015 19.55 19.81 19.11 19.52 125,788 -0.25(-1.25%)
Jan 26, 2015 19.34 19.87 19.07 19.76 123,583 +0.43(+2.20%)
Jan 23, 2015 19.84 19.84 19.14 19.34 127,288 -0.45(-2.25%)
Jan 22, 2015 19.15 19.81 18.81 19.78 123,831 +0.72(+3.78%)
Jan 21, 2015 19.18 19.28 18.98 19.06 151,450 -0.09(-0.49%)
Jan 20, 2015 18.81 19.18 18.51 19.16 229,835 +0.27(+1.40%)
Jan 16, 2015 18.67 19.00 18.64 18.89 180,328 +0.08(+0.40%)
Jan 15, 2015 18.97 19.09 18.64 18.81 200,874 -0.04(-0.20%)
Jan 14, 2015 18.79 18.86 18.63 18.85 98,563 -0.09(-0.50%)
Jan 13, 2015 19.11 19.64 18.75 18.95 164,096 +0.05(+0.25%)
Jan 12, 2015 18.36 19.01 18.23 18.90 268,868 +0.53(+2.89%)
Jan 09, 2015 19.09 19.09 18.36 18.37 152,260 -0.65(-3.44%)
Jan 08, 2015 18.99 19.14 18.94 19.02 158,390 +0.21(+1.11%)
Jan 07, 2015 18.82 18.97 18.70 18.81 106,900 +0.14(+0.76%)
Jan 06, 2015 18.99 19.09 18.63 18.67 465,540 -0.32(-1.70%)
Jan 05, 2015 19.15 19.25 18.84 18.99 123,824 -0.23(-1.18%)
Jan 02, 2015 19.77 19.80 18.92 19.22 166,919 -0.50(-2.55%)
Dec 31, 2014 19.80 19.72 19.72 19.72 99,432 +0.02(+0.10%)
Dec 30, 2014 19.84 20.03 19.57 19.71 110,843 -0.24(-1.19%)
Dec 29, 2014 19.73 20.10 19.73 19.94 105,942 +0.23(+1.15%)
Dec 26, 2014 19.71 19.82 19.59 19.71 69,475 +0.09(+0.43%)
Dec 24, 2014 20.01 19.63 19.63 19.63 70,932 -0.38(-1.89%)
Dec 23, 2014 19.73 20.15 19.61 20.01 155,330 +0.44(+2.23%)
Dec 22, 2014 19.20 19.58 19.17 19.57 161,505 +0.37(+1.92%)
Dec 19, 2014 19.31 19.31 18.99 19.20 574,194 -0.09(-0.49%)
Dec 18, 2014 19.11 19.43 18.95 19.30 170,964 +0.36(+1.90%)
Dec 17, 2014 18.41 18.99 18.40 18.94 285,178 +0.55(+2.99%)
Dec 16, 2014 18.20 18.55 18.19 18.39 208,441 +0.03(+0.15%)
Dec 15, 2014 18.63 18.92 18.32 18.36 259,996 -0.21(-1.12%)
Dec 12, 2014 18.49 18.90 18.49 18.57 339,911 -0.20(-1.06%)
Dec 11, 2014 18.85 19.07 18.72 18.77 209,049 +0.01(+0.05%)
Dec 10, 2014 19.14 19.21 18.72 18.76 255,273 -0.41(-2.13%)
Dec 09, 2014 18.65 19.22 18.43 19.17 488,300 +0.40(+2.12%)
Dec 08, 2014 18.96 19.57 18.75 18.77 336,643 -0.18(-0.95%)
Dec 05, 2014 19.03 19.44 18.93 18.95 255,642 -0.06(-0.30%)
Dec 04, 2014 18.89 19.33 18.83 19.00 274,796 +0.05(+0.25%)
Dec 03, 2014 18.77 19.01 18.60 18.96 216,980 +0.19(+1.01%)
Dec 02, 2014 18.51 19.01 18.43 18.77 103,492 +0.25(+1.33%)
Dec 01, 2014 18.66 18.70 18.36 18.52 185,416 -0.19(-1.01%)
Nov 28, 2014 18.84 19.07 18.70 18.71 79,177 -0.14(-0.75%)
Nov 26, 2014 18.99 18.85 18.85 18.85 112,415 -0.17(-0.90%)
Nov 25, 2014 18.78 19.05 18.76 19.02 109,872 +0.19(+1.01%)
Nov 24, 2014 18.59 18.95 18.58 18.83 216,557 +0.26(+1.38%)
Nov 21, 2014 19.07 19.14 18.49 18.58 272,754 -0.27(-1.41%)
Nov 20, 2014 18.71 18.95 18.70 18.84 204,488 +0.09(+0.51%)
Nov 19, 2014 18.70 18.86 18.37 18.75 165,703 +0.07(+0.35%)
Nov 18, 2014 18.55 19.03 18.55 18.68 190,458 +0.17(+0.92%)
Nov 17, 2014 18.43 18.70 18.30 18.51 221,062 +0.03(+0.15%)
Nov 14, 2014 18.37 18.75 18.35 18.48 362,522 +0.07(+0.36%)
Nov 13, 2014 18.56 18.84 18.35 18.42 209,927 -0.14(-0.77%)
Nov 12, 2014 18.65 18.85 18.51 18.56 157,609 -0.19(-1.01%)
Nov 11, 2014 18.71 18.93 18.64 18.75 181,736 +0.02(+0.10%)
Nov 10, 2014 18.75 18.94 18.56 18.73 361,290 -0.02(-0.10%)
Nov 07, 2014 18.45 18.76 18.26 18.75 377,180 +0.29(+1.59%)
Nov 06, 2014 18.48 18.66 18.41 18.45 232,596 +0.00(+0.00%)
Nov 05, 2014 18.49 18.63 18.33 18.45 250,737 +0.02(+0.10%)
Nov 04, 2014 17.38 18.44 17.23 18.44 579,424 +1.20(+6.98%)
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.