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, 2017 23.06 23.21 23.00 23.04 213,144 +0.03(+0.13%)
Oct 30, 2017 23.27 23.44 22.94 23.02 137,220 -0.48(-2.05%)
Oct 27, 2017 23.13 23.53 23.00 23.50 212,455 +0.35(+1.53%)
Oct 26, 2017 23.01 23.25 23.01 23.14 93,849 +0.19(+0.81%)
Oct 25, 2017 23.07 23.07 22.74 22.96 79,135 -0.07(-0.30%)
Oct 24, 2017 22.98 23.10 22.74 23.02 145,829 +0.16(+0.69%)
Oct 23, 2017 22.81 22.91 22.50 22.87 133,151 +0.09(+0.39%)
Oct 20, 2017 23.15 23.15 22.76 22.78 141,234 -0.14(-0.60%)
Oct 19, 2017 23.20 23.20 22.82 22.92 250,436 -0.34(-1.48%)
Oct 18, 2017 22.98 23.29 22.86 23.26 196,673 +0.38(+1.67%)
Oct 17, 2017 23.17 23.17 22.87 22.88 159,769 -0.21(-0.89%)
Oct 16, 2017 23.15 23.23 22.90 23.08 216,065 +0.02(+0.09%)
Oct 13, 2017 23.29 23.36 23.04 23.06 190,790 -0.12(-0.51%)
Oct 12, 2017 23.23 23.36 23.06 23.18 249,765 +0.01(+0.04%)
Oct 11, 2017 22.93 23.23 22.83 23.17 379,546 +0.25(+1.07%)
Oct 10, 2017 22.84 23.01 22.72 22.93 492,208 +0.21(+0.91%)
Oct 09, 2017 22.41 22.73 22.39 22.72 216,525 +0.27(+1.22%)
Oct 06, 2017 22.33 22.60 22.33 22.45 273,281 +0.20(+0.88%)
Oct 05, 2017 22.04 22.31 21.95 22.25 327,432 +0.30(+1.39%)
Oct 04, 2017 22.04 22.19 21.85 21.94 358,002 -0.08(-0.36%)
Oct 03, 2017 22.01 22.19 21.87 22.02 426,805 +0.09(+0.40%)
Oct 02, 2017 21.75 21.94 21.60 21.94 409,338 +0.20(+0.90%)
Sep 29, 2017 21.95 22.03 21.63 21.74 347,480 -0.26(-1.16%)
Sep 28, 2017 21.14 22.00 21.14 21.99 358,950 +0.88(+4.19%)
Sep 27, 2017 20.93 21.13 20.69 21.11 498,394 +0.43(+2.09%)
Sep 26, 2017 20.87 20.87 20.64 20.68 94,377 -0.12(-0.57%)
Sep 25, 2017 20.43 20.85 20.43 20.80 181,553 +0.32(+1.58%)
Sep 22, 2017 20.23 20.72 20.19 20.47 264,393 +0.26(+1.26%)
Sep 21, 2017 20.12 20.41 20.12 20.22 90,758 +0.09(+0.44%)
Sep 20, 2017 19.77 20.28 19.71 20.13 175,663 +0.38(+1.94%)
Sep 19, 2017 19.85 20.03 19.75 19.75 146,725 -0.07(-0.35%)
Sep 18, 2017 19.67 19.96 19.67 19.81 128,750 +0.05(+0.25%)
Sep 15, 2017 19.69 19.92 19.65 19.77 430,958 +0.10(+0.50%)
Sep 14, 2017 19.64 19.71 19.54 19.67 131,616 +0.05(+0.25%)
Sep 13, 2017 19.74 19.84 19.59 19.62 212,845 -0.19(-0.94%)
Sep 12, 2017 19.77 19.94 19.74 19.80 185,222 +0.07(+0.35%)
Sep 11, 2017 19.98 20.04 19.67 19.74 212,194 -0.02(-0.10%)
Sep 08, 2017 19.53 20.09 19.53 19.76 252,995 +0.19(+0.95%)
Sep 07, 2017 19.69 19.74 19.51 19.57 123,112 -0.08(-0.40%)
Sep 06, 2017 19.71 20.00 19.55 19.65 265,082 +0.01(+0.05%)
Sep 05, 2017 19.82 19.86 19.54 19.64 227,878 -0.24(-1.19%)
Sep 01, 2017 19.74 19.91 19.55 19.87 426,227 +0.15(+0.75%)
Aug 31, 2017 20.04 20.04 19.71 19.73 206,993 -0.23(-1.13%)
Aug 30, 2017 19.88 20.05 19.83 19.95 179,128 +0.06(+0.30%)
Aug 29, 2017 19.63 19.93 19.57 19.89 173,627 +0.12(+0.60%)
Aug 28, 2017 19.83 19.91 19.73 19.77 198,760 +0.03(+0.15%)
Aug 25, 2017 19.77 19.89 19.66 19.75 243,945 -0.03(-0.15%)
Aug 24, 2017 19.86 20.03 19.75 19.77 188,015 +0.03(+0.15%)
Aug 23, 2017 19.64 19.94 19.64 19.75 107,374 -0.03(-0.15%)
Aug 22, 2017 19.81 19.92 19.66 19.77 81,498 +0.08(+0.40%)
Aug 21, 2017 19.74 19.86 19.55 19.70 174,021 -0.03(-0.15%)
Aug 18, 2017 19.67 19.93 19.63 19.73 143,810 -0.09(-0.45%)
Aug 17, 2017 19.96 20.14 19.72 19.81 140,201 -0.24(-1.22%)
Aug 16, 2017 20.11 20.38 20.00 20.06 117,047 +0.00(+0.00%)
Aug 15, 2017 20.51 20.56 20.05 20.06 156,981 -0.40(-1.96%)
Aug 14, 2017 20.19 20.60 20.14 20.46 147,270 +0.49(+2.45%)
Aug 11, 2017 19.82 20.15 19.82 19.97 181,702 +0.04(+0.20%)
Aug 10, 2017 20.04 20.12 19.72 19.93 145,907 -0.20(-0.97%)
Aug 09, 2017 19.96 20.28 19.74 20.13 176,694 +0.09(+0.44%)
Aug 08, 2017 20.61 20.75 20.04 20.04 203,183 -0.59(-2.85%)
Aug 07, 2017 20.37 20.72 20.22 20.63 146,392 +0.25(+1.25%)
Aug 04, 2017 20.30 20.79 20.27 20.37 153,273 +0.12(+0.58%)
Aug 03, 2017 20.28 20.61 19.88 20.25 298,548 -0.25(-1.24%)
Aug 02, 2017 20.70 21.21 20.40 20.51 252,410 -0.76(-3.59%)
Aug 01, 2017 21.83 21.83 21.25 21.27 184,947 -0.32(-1.50%)
Jul 31, 2017 21.52 21.71 21.30 21.60 147,143 +0.13(+0.59%)
Jul 28, 2017 21.44 21.61 21.39 21.47 85,529 -0.04(-0.18%)
Jul 27, 2017 21.77 21.77 21.31 21.51 102,793 -0.20(-0.90%)
Jul 26, 2017 21.95 21.95 21.67 21.70 108,528 -0.25(-1.16%)
Jul 25, 2017 21.90 22.20 21.85 21.96 217,133 +0.30(+1.40%)
Jul 24, 2017 21.79 21.93 21.62 21.65 88,569 -0.14(-0.63%)
Jul 21, 2017 21.82 21.89 21.59 21.79 113,960 +0.15(+0.68%)
Jul 20, 2017 21.58 21.81 21.55 21.64 60,819 -0.11(-0.49%)
Jul 19, 2017 21.32 21.75 21.24 21.75 94,580 +0.29(+1.37%)
Jul 18, 2017 21.11 21.54 21.11 21.46 148,093 +0.20(+0.92%)
Jul 17, 2017 21.09 21.36 21.05 21.26 105,237 +0.18(+0.84%)
Jul 14, 2017 21.14 21.28 20.75 21.09 87,409 -0.14(-0.65%)
Jul 13, 2017 20.96 21.26 20.92 21.22 107,229 +0.25(+1.21%)
Jul 12, 2017 20.77 21.19 20.77 20.97 146,384 +0.23(+1.13%)
Jul 11, 2017 20.39 20.84 20.30 20.73 147,640 +0.10(+0.47%)
Jul 10, 2017 20.58 20.77 20.38 20.64 80,320 -0.11(-0.52%)
Jul 07, 2017 20.59 21.03 20.59 20.74 55,283 -0.13(-0.61%)
Jul 06, 2017 20.86 20.97 20.68 20.87 80,967 -0.08(-0.37%)
Jul 05, 2017 21.13 21.13 20.87 20.95 66,223 -0.17(-0.79%)
Jul 03, 2017 20.94 21.22 20.81 21.12 42,077 +0.33(+1.60%)
Jun 30, 2017 21.07 21.10 20.73 20.78 86,947 -0.17(-0.79%)
Jun 29, 2017 21.38 21.38 20.70 20.95 111,338 -0.22(-1.02%)
Jun 28, 2017 21.14 21.30 21.11 21.16 89,933 +0.12(+0.56%)
Jun 27, 2017 20.81 21.28 20.75 21.05 123,504 +0.23(+1.13%)
Jun 26, 2017 20.69 21.16 20.69 20.81 180,622 +0.20(+0.95%)
Jun 23, 2017 20.89 20.96 20.57 20.62 176,059 -0.20(-0.94%)
Jun 22, 2017 20.67 20.98 20.48 20.81 130,218 +0.17(+0.81%)
Jun 21, 2017 20.91 20.91 20.60 20.65 104,103 -0.19(-0.89%)
Jun 20, 2017 21.11 21.14 20.61 20.83 147,389 -0.45(-2.11%)
Jun 19, 2017 21.24 21.39 20.95 21.28 143,419 +0.10(+0.46%)
Jun 16, 2017 21.18 21.26 20.92 21.18 268,004 -0.23(-1.05%)
Jun 15, 2017 21.31 21.64 21.20 21.41 98,645 -0.12(-0.55%)
Jun 14, 2017 21.80 21.94 21.28 21.53 165,494 -0.25(-1.17%)
Jun 13, 2017 20.91 21.83 20.81 21.78 408,732 +0.90(+4.31%)
Jun 12, 2017 20.41 20.93 20.11 20.88 335,816 +0.58(+2.84%)
Jun 09, 2017 19.82 20.39 19.77 20.30 445,536 +0.59(+2.98%)
Jun 08, 2017 19.86 20.13 19.57 19.72 384,115 -0.10(-0.49%)
Jun 07, 2017 19.97 20.10 19.80 19.81 115,024 -0.16(-0.78%)
Jun 06, 2017 19.91 20.11 19.73 19.97 108,167 -0.11(-0.54%)
Jun 05, 2017 19.98 20.21 19.92 20.08 98,426 +0.14(+0.69%)
Jun 02, 2017 19.85 20.24 19.83 19.94 106,462 +0.02(+0.10%)
Jun 01, 2017 19.53 19.95 19.46 19.92 117,666 +0.42(+2.16%)
May 31, 2017 19.58 19.62 19.37 19.50 166,905 -0.04(-0.20%)
May 30, 2017 19.45 19.59 19.18 19.54 116,546 -0.01(-0.05%)
May 26, 2017 19.61 19.67 19.47 19.55 78,546 -0.12(-0.60%)
May 25, 2017 19.60 19.72 19.54 19.67 78,473 +0.13(+0.65%)
May 24, 2017 19.77 19.82 19.53 19.54 121,598 -0.26(-1.33%)
May 23, 2017 19.83 19.89 19.46 19.80 140,844 +0.00(+0.00%)
May 22, 2017 19.72 19.98 19.63 19.80 174,145 +0.04(+0.20%)
May 19, 2017 19.74 19.85 19.60 19.76 158,746 -0.06(-0.30%)
May 18, 2017 19.54 20.01 19.46 19.82 152,460 +0.25(+1.30%)
May 17, 2017 19.82 19.70 19.43 19.57 230,505 -0.25(-1.28%)
May 16, 2017 19.92 19.96 19.54 19.82 169,027 -0.09(-0.44%)
May 15, 2017 19.70 19.94 19.65 19.91 97,351 +0.19(+0.99%)
May 12, 2017 19.88 19.89 19.71 19.72 115,270 -0.27(-1.37%)
May 11, 2017 20.05 20.06 19.66 19.99 224,598 -0.16(-0.77%)
May 10, 2017 20.21 20.25 20.04 20.14 191,523 -0.10(-0.48%)
May 09, 2017 19.68 20.42 19.68 20.24 180,744 +0.58(+2.93%)
May 08, 2017 19.85 19.94 19.60 19.67 136,500 -0.02(-0.10%)
May 05, 2017 20.29 20.44 19.61 19.69 143,674 -0.50(-2.46%)
May 04, 2017 19.79 20.20 19.66 20.18 103,028 +0.48(+2.42%)
May 03, 2017 19.32 20.36 19.32 19.71 205,634 +0.35(+1.81%)
May 02, 2017 19.20 19.38 19.10 19.36 200,028 +0.20(+1.02%)
May 01, 2017 19.53 19.53 19.01 19.16 196,873 -0.25(-1.31%)
Apr 28, 2017 19.68 19.70 19.40 19.41 100,610 -0.22(-1.14%)
Apr 27, 2017 20.02 20.02 19.46 19.64 81,478 -0.29(-1.47%)
Apr 26, 2017 19.71 20.06 19.71 19.93 141,950 +0.18(+0.89%)
Apr 25, 2017 19.99 20.13 19.73 19.75 120,172 -0.11(-0.54%)
Apr 24, 2017 19.80 19.91 19.51 19.86 180,389 +0.52(+2.67%)
Apr 21, 2017 19.44 19.47 19.14 19.35 171,093 -0.03(-0.15%)
Apr 20, 2017 19.08 19.39 19.01 19.37 166,871 +0.46(+2.42%)
Apr 19, 2017 18.98 19.14 18.87 18.92 201,296 +0.14(+0.73%)
Apr 18, 2017 18.53 18.81 18.51 18.78 111,180 +0.08(+0.42%)
Apr 17, 2017 18.53 18.73 18.47 18.70 100,354 +0.24(+1.32%)
Apr 13, 2017 18.80 18.87 18.40 18.46 191,720 -0.39(-2.07%)
Apr 12, 2017 18.78 18.87 18.68 18.85 203,856 +0.02(+0.10%)
Apr 11, 2017 18.86 18.90 18.69 18.83 248,543 -0.21(-1.13%)
Apr 10, 2017 19.50 19.65 18.92 19.04 325,025 -0.45(-2.30%)
Apr 07, 2017 19.48 19.58 19.33 19.49 143,264 -0.15(-0.74%)
Apr 06, 2017 19.51 19.78 19.42 19.64 135,206 +0.15(+0.75%)
Apr 05, 2017 19.74 19.97 19.43 19.49 197,282 -0.08(-0.40%)
Apr 04, 2017 19.42 19.68 19.42 19.57 105,984 +0.11(+0.55%)
Apr 03, 2017 19.73 19.86 19.36 19.46 127,271 -0.28(-1.43%)
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%)
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.