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 (%)
May 31, 2006 47.47 48.25 46.88 47.30 703,500 +0.19(+0.40%)
May 30, 2006 50.13 50.13 46.80 47.11 929,200 -3.05(-6.08%)
May 26, 2006 49.53 51.98 49.53 50.16 888,600 +1.06(+2.16%)
May 25, 2006 48.75 49.73 47.39 49.10 947,900 +3.20(+6.97%)
May 24, 2006 46.81 47.58 44.00 45.90 888,500 -1.38(-2.92%)
May 23, 2006 48.45 50.01 47.13 47.28 576,300 -0.40(-0.84%)
May 22, 2006 48.35 48.78 46.30 47.68 663,700 -1.39(-2.83%)
May 19, 2006 48.20 49.80 47.31 49.07 929,900 +0.87(+1.80%)
May 18, 2006 51.00 51.73 48.05 48.20 1,112,900 -2.55(-5.02%)
May 17, 2006 54.10 54.11 50.50 50.75 574,900 -3.70(-6.80%)
May 16, 2006 53.58 54.62 53.43 54.45 523,100 +0.89(+1.66%)
May 15, 2006 53.70 53.90 52.14 53.56 630,400 -0.81(-1.49%)
May 12, 2006 57.00 57.00 53.30 54.37 782,900 -2.75(-4.81%)
May 11, 2006 58.26 59.07 57.10 57.12 873,300 -0.89(-1.53%)
May 10, 2006 56.01 58.12 55.90 58.01 591,100 +2.00(+3.57%)
May 09, 2006 56.13 56.40 55.82 56.01 344,300 -0.11(-0.20%)
May 08, 2006 56.00 57.00 55.94 56.12 464,500 +0.18(+0.32%)
May 05, 2006 55.00 57.10 55.00 55.94 929,700 +1.19(+2.17%)
May 04, 2006 52.50 55.85 52.50 54.75 1,457,800 +4.08(+8.05%)
May 03, 2006 50.00 50.84 49.71 50.67 477,700 +0.69(+1.38%)
May 02, 2006 50.81 51.18 49.70 49.98 889,800 -0.83(-1.63%)
May 01, 2006 53.22 53.72 50.66 50.81 628,200 -2.18(-4.11%)
Apr 28, 2006 53.90 54.77 52.67 52.99 367,200 -1.01(-1.87%)
Apr 27, 2006 53.30 54.48 52.21 54.00 311,000 +0.62(+1.16%)
Apr 26, 2006 53.43 54.70 53.12 53.38 260,400 +0.01(+0.02%)
Apr 25, 2006 55.50 55.50 52.85 53.37 473,400 -1.97(-3.56%)
Apr 24, 2006 54.93 56.09 54.36 55.34 380,900 +0.41(+0.75%)
Apr 21, 2006 55.40 57.00 54.64 54.93 507,900 +0.23(+0.42%)
Apr 20, 2006 55.27 55.27 54.37 54.70 521,600 -0.60(-1.08%)
Apr 19, 2006 54.14 55.50 53.16 55.30 894,700 +1.12(+2.07%)
Apr 18, 2006 51.68 54.39 51.68 54.18 725,200 +2.60(+5.04%)
Apr 17, 2006 51.05 51.95 51.00 51.58 265,400 +0.49(+0.96%)
Apr 13, 2006 50.14 51.31 50.06 51.09 417,600 +0.95(+1.89%)
Apr 12, 2006 48.90 50.28 48.77 50.14 347,500 +1.36(+2.79%)
Apr 11, 2006 49.99 50.29 48.56 48.78 315,200 -1.06(-2.13%)
Apr 10, 2006 50.20 50.53 49.22 49.84 408,500 +0.02(+0.04%)
Apr 07, 2006 50.90 51.50 49.60 49.82 392,500 -0.95(-1.87%)
Apr 06, 2006 50.71 50.89 50.20 50.77 303,900 +0.07(+0.14%)
Apr 05, 2006 51.10 51.45 50.58 50.70 381,300 -0.27(-0.53%)
Apr 04, 2006 51.16 51.30 50.13 50.97 638,400 -0.13(-0.25%)
Apr 03, 2006 50.50 51.50 50.13 51.10 511,500 +1.30(+2.61%)
Mar 31, 2006 49.80 50.27 49.05 49.80 304,300 +0.00(+0.00%)
Mar 30, 2006 50.40 51.00 49.63 49.80 395,600 -0.45(-0.90%)
Mar 29, 2006 48.51 50.47 48.34 50.25 391,600 +1.99(+4.12%)
Mar 28, 2006 48.65 49.14 48.15 48.26 324,700 -0.54(-1.11%)
Mar 27, 2006 48.50 48.92 48.29 48.80 296,500 +0.34(+0.70%)
Mar 24, 2006 48.20 48.68 47.75 48.46 477,100 +0.22(+0.46%)
Mar 23, 2006 48.98 48.98 48.06 48.24 585,500 -0.71(-1.45%)
Mar 22, 2006 49.33 49.50 48.29 48.95 743,700 -0.48(-0.97%)
Mar 21, 2006 50.18 50.88 49.38 49.43 551,400 -0.75(-1.49%)
Mar 20, 2006 51.00 51.10 49.35 50.18 907,900 -0.79(-1.55%)
Mar 17, 2006 50.75 51.23 50.40 50.97 570,000 +0.62(+1.23%)
Mar 16, 2006 50.86 51.59 50.09 50.35 450,200 -0.26(-0.51%)
Mar 15, 2006 50.45 51.06 49.61 50.61 501,300 +0.26(+0.52%)
Mar 14, 2006 51.33 51.65 49.76 50.35 833,500 -0.85(-1.66%)
Mar 13, 2006 52.52 52.52 50.30 51.20 1,137,300 +1.70(+3.43%)
Mar 10, 2006 47.69 49.67 47.69 49.50 847,900 +1.89(+3.97%)
Mar 09, 2006 46.40 48.05 46.20 47.61 689,300 +1.35(+2.92%)
Mar 08, 2006 46.50 47.49 45.58 46.26 574,200 -0.34(-0.73%)
Mar 07, 2006 48.15 48.15 46.14 46.60 817,400 -1.72(-3.56%)
Mar 06, 2006 49.90 49.96 48.24 48.32 777,700 -0.33(-0.68%)
Mar 03, 2006 47.82 49.51 47.81 48.65 403,700 +0.83(+1.74%)
Mar 02, 2006 48.20 48.73 47.52 47.82 344,000 -0.23(-0.48%)
Mar 01, 2006 45.70 48.46 45.70 48.05 632,800 +2.57(+5.65%)
Feb 28, 2006 46.68 46.70 44.92 45.48 390,400 -1.20(-2.57%)
Feb 27, 2006 45.88 46.99 45.88 46.68 398,100 +0.91(+1.99%)
Feb 24, 2006 45.25 45.95 45.01 45.77 243,800 +0.45(+0.99%)
Feb 23, 2006 45.05 46.04 44.95 45.32 213,700 +0.23(+0.51%)
Feb 22, 2006 44.30 45.27 44.14 45.09 274,800 +0.87(+1.97%)
Feb 21, 2006 45.55 45.58 44.10 44.22 262,200 -1.14(-2.51%)
Feb 17, 2006 45.76 45.81 44.82 45.36 266,000 -0.34(-0.74%)
Feb 16, 2006 45.50 46.23 45.12 45.70 378,100 +0.42(+0.93%)
Feb 15, 2006 45.00 45.75 44.60 45.28 202,600 +0.30(+0.67%)
Feb 14, 2006 44.57 45.02 43.90 44.98 246,100 +0.43(+0.97%)
Feb 13, 2006 44.92 45.30 44.32 44.55 376,000 -0.02(-0.04%)
Feb 10, 2006 44.80 44.80 43.85 44.57 371,300 -0.24(-0.54%)
Feb 09, 2006 43.50 45.09 43.50 44.81 981,700 +1.86(+4.33%)
Feb 08, 2006 44.00 44.00 42.11 42.95 730,500 -0.96(-2.19%)
Feb 07, 2006 43.64 44.29 43.43 43.91 550,100 +0.27(+0.62%)
Feb 06, 2006 43.80 43.90 42.60 43.64 459,500 +0.07(+0.16%)
Feb 03, 2006 44.10 44.95 43.36 43.57 741,600 -1.12(-2.51%)
Feb 02, 2006 45.72 45.72 43.33 44.69 836,200 -0.78(-1.72%)
Feb 01, 2006 47.00 49.46 45.04 45.47 1,622,300 +0.49(+1.09%)
Jan 31, 2006 44.78 44.98 43.63 44.98 513,400 -0.05(-0.11%)
Jan 30, 2006 44.75 45.16 44.50 45.03 226,100 +0.03(+0.07%)
Jan 27, 2006 45.04 45.40 44.68 45.00 357,000 -0.07(-0.16%)
Jan 26, 2006 43.94 45.21 43.70 45.07 422,400 +1.38(+3.16%)
Jan 25, 2006 42.69 44.00 42.57 43.69 578,800 +1.08(+2.53%)
Jan 24, 2006 41.93 42.77 41.93 42.61 255,500 +0.74(+1.77%)
Jan 23, 2006 41.60 42.31 41.12 41.87 332,900 +0.36(+0.87%)
Jan 20, 2006 43.25 43.25 41.48 41.51 411,400 -1.37(-3.19%)
Jan 19, 2006 41.40 42.97 41.15 42.88 447,900 +1.67(+4.05%)
Jan 18, 2006 40.05 42.17 40.00 41.21 500,800 +0.27(+0.66%)
Jan 17, 2006 41.79 41.79 40.45 40.94 254,800 -0.85(-2.03%)
Jan 13, 2006 41.90 42.38 41.65 41.79 315,800 +0.11(+0.26%)
Jan 12, 2006 41.70 42.06 41.50 41.68 359,500 -0.18(-0.43%)
Jan 11, 2006 46.08 46.08 41.10 41.86 580,700 +0.29(+0.70%)
Jan 10, 2006 39.33 41.72 39.21 41.57 853,900 +2.25(+5.72%)
Jan 09, 2006 38.50 40.09 38.50 39.32 901,000 +2.74(+7.49%)
Jan 06, 2006 35.10 36.62 34.95 36.58 583,600 +1.61(+4.60%)
Jan 05, 2006 35.35 35.35 34.56 34.97 454,400 -0.50(-1.41%)
Jan 04, 2006 35.15 35.74 35.05 35.47 595,100 +0.44(+1.26%)
Jan 03, 2006 35.47 35.60 34.43 35.03 723,800 -0.41(-1.16%)
Dec 30, 2005 36.30 36.30 35.01 35.44 419,300 -0.91(-2.50%)
Dec 29, 2005 36.25 36.50 36.08 36.35 281,900 +0.04(+0.11%)
Dec 28, 2005 36.41 36.70 35.80 36.31 335,000 -0.15(-0.41%)
Dec 27, 2005 37.12 37.24 36.46 36.46 267,300 -0.64(-1.73%)
Dec 23, 2005 36.87 37.34 36.87 37.10 108,500 +0.25(+0.68%)
Dec 22, 2005 36.30 37.05 36.12 36.85 386,000 +0.24(+0.66%)
Dec 21, 2005 36.86 37.25 36.20 36.61 368,700 -0.13(-0.35%)
Dec 20, 2005 36.56 36.95 36.17 36.74 295,000 +0.12(+0.33%)
Dec 19, 2005 37.00 37.15 36.04 36.62 429,600 -0.44(-1.19%)
Dec 16, 2005 37.67 38.05 37.02 37.06 653,200 -0.52(-1.38%)
Dec 15, 2005 37.57 38.07 37.07 37.58 595,100 +0.00(+0.00%)
Dec 14, 2005 39.12 39.12 37.11 37.58 741,000 -1.54(-3.94%)
Dec 13, 2005 40.12 40.13 38.06 39.12 611,700 -1.06(-2.64%)
Dec 12, 2005 40.34 40.80 40.05 40.18 397,800 -0.15(-0.37%)
Dec 09, 2005 39.81 40.33 39.29 40.33 316,200 +0.52(+1.31%)
Dec 08, 2005 40.03 40.15 39.01 39.81 407,200 -0.21(-0.52%)
Dec 07, 2005 40.34 40.52 39.61 40.02 457,800 -0.31(-0.77%)
Dec 06, 2005 40.84 40.88 39.85 40.33 583,900 -0.42(-1.03%)
Dec 05, 2005 40.70 40.90 40.10 40.75 455,900 +0.23(+0.57%)
Dec 02, 2005 39.80 40.52 39.68 40.52 557,200 +0.75(+1.89%)
Dec 01, 2005 38.90 39.85 38.95 39.77 520,200 +0.88(+2.26%)
Nov 30, 2005 38.68 39.17 38.26 38.89 593,000 +0.16(+0.41%)
Nov 29, 2005 37.52 38.94 37.52 38.73 805,100 +1.46(+3.92%)
Nov 28, 2005 39.60 39.71 37.21 37.27 723,800 -2.00(-5.09%)
Nov 25, 2005 39.10 39.39 39.07 39.27 103,000 +0.20(+0.51%)
Nov 23, 2005 38.50 39.54 38.50 39.07 457,200 +0.54(+1.40%)
Nov 22, 2005 37.81 38.65 37.53 38.53 753,700 +0.78(+2.07%)
Nov 21, 2005 37.40 37.92 37.01 37.75 252,900 +0.44(+1.18%)
Nov 18, 2005 37.20 37.39 36.83 37.31 277,200 +0.34(+0.92%)
Nov 17, 2005 35.59 37.07 35.59 36.97 479,200 +1.63(+4.61%)
Nov 16, 2005 35.96 36.09 35.14 35.34 347,600 -0.66(-1.83%)
Nov 15, 2005 36.61 36.58 35.89 36.00 380,000 -0.62(-1.69%)
Nov 14, 2005 37.43 37.47 35.82 36.62 681,700 -0.96(-2.55%)
Nov 11, 2005 37.06 37.66 37.10 37.58 362,600 +0.53(+1.43%)
Nov 10, 2005 36.87 37.24 36.50 37.05 374,700 +0.33(+0.90%)
Nov 09, 2005 35.64 36.98 35.88 36.72 1,015,700 +1.09(+3.06%)
Nov 08, 2005 34.74 35.68 34.51 35.63 979,400 +0.88(+2.53%)
Nov 07, 2005 34.79 34.95 34.29 34.75 502,300 -0.03(-0.09%)
Nov 04, 2005 34.90 35.16 34.58 34.78 422,100 -0.11(-0.32%)
Nov 03, 2005 34.18 35.12 34.18 34.89 783,000 +0.96(+2.83%)
Nov 02, 2005 32.75 34.18 32.75 33.93 609,100 +1.18(+3.60%)
Nov 01, 2005 32.55 32.84 31.90 32.75 413,700 +0.24(+0.74%)
Oct 31, 2005 31.76 32.83 31.76 32.51 769,500 +1.00(+3.17%)
Oct 28, 2005 31.60 31.86 30.67 31.51 486,100 +0.16(+0.51%)
Oct 27, 2005 31.50 32.08 31.06 31.35 738,400 +0.45(+1.46%)
Oct 26, 2005 30.82 31.19 30.60 30.90 497,900 +0.09(+0.29%)
Oct 25, 2005 30.40 31.33 30.21 30.81 362,000 +0.39(+1.28%)
Oct 24, 2005 30.05 30.48 29.82 30.42 355,400 +0.57(+1.91%)
Oct 21, 2005 29.50 30.05 29.44 29.85 238,100 +0.53(+1.81%)
Oct 20, 2005 29.70 30.01 29.09 29.32 190,600 -0.38(-1.28%)
Oct 19, 2005 28.65 29.72 28.27 29.70 341,000 +0.90(+3.12%)
Oct 18, 2005 29.60 29.60 28.72 28.80 324,400 -0.90(-3.03%)
Oct 17, 2005 29.24 29.79 29.22 29.70 293,800 +0.38(+1.30%)
Oct 14, 2005 28.75 29.49 28.56 29.32 302,500 +0.62(+2.16%)
Oct 13, 2005 28.94 29.44 28.56 28.70 348,900 -0.23(-0.80%)
Oct 12, 2005 29.14 29.46 28.37 28.93 415,400 -0.31(-1.06%)
Oct 11, 2005 29.40 29.85 29.05 29.24 350,700 +0.00(+0.00%)
Oct 10, 2005 29.80 29.82 28.53 29.24 270,100 -0.33(-1.12%)
Oct 07, 2005 29.01 29.85 28.69 29.57 356,200 +0.58(+2.00%)
Oct 06, 2005 30.04 30.32 28.55 28.99 751,700 -1.05(-3.50%)
Oct 05, 2005 30.09 30.19 29.99 30.04 251,200 -0.05(-0.17%)
Oct 04, 2005 29.70 30.67 29.62 30.09 420,900 +0.43(+1.45%)
Oct 03, 2005 29.65 29.70 29.17 29.66 272,700 +0.06(+0.20%)
Sep 30, 2005 29.64 29.71 29.35 29.60 229,100 -0.03(-0.10%)
Sep 29, 2005 29.26 29.69 29.07 29.63 221,700 +0.41(+1.40%)
Sep 28, 2005 28.97 29.30 28.70 29.22 407,300 +0.26(+0.90%)
Sep 27, 2005 28.69 29.13 28.55 28.96 198,500 +0.31(+1.08%)
Sep 26, 2005 29.17 29.25 28.52 28.65 185,200 -0.35(-1.21%)
Sep 23, 2005 29.01 29.24 28.72 29.00 213,500 +0.05(+0.17%)
Sep 22, 2005 28.59 29.10 28.14 28.95 198,900 +0.37(+1.29%)
Sep 21, 2005 28.76 28.76 28.30 28.58 308,900 -0.38(-1.31%)
Sep 20, 2005 29.50 29.70 28.72 28.96 258,700 -0.54(-1.83%)
Sep 19, 2005 29.44 29.65 29.25 29.50 230,300 +0.16(+0.55%)
Sep 16, 2005 29.02 29.47 28.95 29.34 429,900 +0.32(+1.10%)
Sep 15, 2005 28.99 29.16 28.75 29.02 195,500 +0.17(+0.59%)
Sep 14, 2005 29.50 29.55 28.68 28.85 479,600 -0.65(-2.20%)
Sep 13, 2005 29.36 29.66 29.29 29.50 293,800 -0.01(-0.03%)
Sep 12, 2005 29.40 29.68 29.23 29.51 351,800 +0.15(+0.51%)
Sep 09, 2005 29.08 29.36 28.97 29.36 329,900 +0.33(+1.14%)
Sep 08, 2005 28.77 29.06 28.70 29.03 340,000 +0.16(+0.55%)
Sep 07, 2005 28.15 28.90 28.15 28.87 685,700 +0.80(+2.85%)
Sep 06, 2005 27.97 28.07 27.59 28.07 287,600 +0.23(+0.83%)
Sep 02, 2005 28.06 28.15 27.71 27.84 160,200 -0.21(-0.75%)
Sep 01, 2005 27.49 28.32 27.45 28.05 281,400 +0.60(+2.19%)
Aug 31, 2005 27.00 27.53 26.81 27.45 363,700 +0.48(+1.78%)
Aug 30, 2005 27.08 27.10 26.70 26.97 235,900 -0.10(-0.37%)
Aug 29, 2005 27.17 27.18 26.66 27.07 281,600 -0.09(-0.33%)
Aug 26, 2005 27.39 27.94 27.07 27.16 438,900 -0.22(-0.80%)
Aug 25, 2005 26.90 27.57 26.72 27.38 511,600 +0.37(+1.37%)
Aug 24, 2005 26.80 27.18 26.70 27.01 436,000 +0.11(+0.41%)
Aug 23, 2005 26.65 27.07 26.50 26.90 287,600 +0.21(+0.79%)
Aug 22, 2005 26.21 26.92 26.21 26.69 295,400 +0.54(+2.07%)
Aug 19, 2005 26.67 26.67 25.28 26.15 445,600 -0.51(-1.91%)
Aug 18, 2005 26.30 27.00 26.19 26.66 413,000 +0.29(+1.10%)
Aug 17, 2005 26.18 26.47 26.10 26.37 371,100 +0.10(+0.38%)
Aug 16, 2005 26.25 26.38 25.82 26.27 285,500 -0.07(-0.27%)
Aug 15, 2005 25.55 26.49 25.55 26.34 284,100 +0.73(+2.85%)
Aug 12, 2005 25.82 25.82 25.28 25.61 202,800 -0.31(-1.20%)
Aug 11, 2005 25.93 26.05 25.53 25.92 152,800 -0.04(-0.15%)
Aug 10, 2005 25.75 26.34 25.74 25.96 379,300 +0.20(+0.78%)
Aug 09, 2005 25.64 25.85 25.50 25.76 228,300 +0.18(+0.70%)
Aug 08, 2005 25.46 26.01 25.41 25.58 209,900 +0.30(+1.19%)
Aug 05, 2005 25.79 25.90 25.23 25.28 325,700 -0.46(-1.79%)
Aug 04, 2005 26.02 26.06 25.67 25.74 229,500 -0.41(-1.57%)
Aug 03, 2005 25.90 26.25 25.60 26.15 355,700 +0.23(+0.89%)
Aug 02, 2005 25.65 26.03 25.59 25.92 472,000 +0.42(+1.65%)
Aug 01, 2005 25.65 25.65 25.26 25.50 368,500 -0.12(-0.47%)
Jul 29, 2005 25.70 25.89 25.51 25.62 410,700 +0.25(+0.99%)
Jul 28, 2005 25.50 25.74 25.14 25.37 451,800 +0.12(+0.48%)
Jul 27, 2005 25.42 25.43 24.72 25.25 378,700 -0.17(-0.67%)
Jul 26, 2005 25.23 25.49 24.95 25.42 389,300 +0.20(+0.79%)
Jul 25, 2005 25.32 25.43 25.15 25.22 330,200 -0.09(-0.36%)
Jul 22, 2005 25.20 25.37 24.81 25.31 290,600 +0.19(+0.76%)
Jul 21, 2005 25.65 25.65 25.05 25.12 384,100 -0.53(-2.07%)
Jul 20, 2005 25.52 25.72 25.38 25.65 306,600 +0.03(+0.12%)
Jul 19, 2005 25.70 25.90 25.57 25.62 344,300 +0.04(+0.16%)
Jul 18, 2005 25.29 25.76 25.29 25.58 456,200 +0.28(+1.11%)
Jul 15, 2005 26.50 26.50 25.07 25.30 1,240,700 +0.80(+3.27%)
Jul 14, 2005 24.10 24.77 24.10 24.50 693,600 +0.78(+3.29%)
Jul 13, 2005 23.70 24.25 22.94 23.72 825,700 +0.53(+2.29%)
Jul 12, 2005 22.09 23.36 22.00 23.19 611,800 +1.15(+5.22%)
Jul 11, 2005 21.72 22.50 21.72 22.04 573,100 +0.50(+2.32%)
Jul 08, 2005 21.19 21.59 20.99 21.54 225,800 +0.34(+1.60%)
Jul 07, 2005 20.85 21.31 20.79 21.20 263,400 +0.10(+0.47%)
Jul 06, 2005 21.20 21.30 20.99 21.10 125,300 -0.10(-0.47%)
Jul 05, 2005 20.80 21.39 20.78 21.20 291,700 +0.40(+1.92%)
Jul 01, 2005 21.00 21.23 20.47 20.80 277,600 -0.22(-1.05%)
Jun 30, 2005 21.05 21.19 20.95 21.02 199,200 +0.05(+0.24%)
Jun 29, 2005 20.97 21.01 20.75 20.97 190,400 +0.02(+0.10%)
Jun 28, 2005 20.66 21.01 20.66 20.95 210,500 +0.44(+2.15%)
Jun 27, 2005 20.62 20.62 20.12 20.51 278,100 -0.14(-0.68%)
Jun 24, 2005 20.70 20.77 20.47 20.65 448,900 -0.05(-0.24%)
Jun 23, 2005 21.09 21.12 20.69 20.70 277,500 -0.39(-1.85%)
Jun 22, 2005 21.10 21.13 21.00 21.09 259,000 -0.01(-0.05%)
Jun 21, 2005 21.16 21.20 21.00 21.10 154,000 -0.06(-0.28%)
Jun 20, 2005 21.26 21.39 21.11 21.16 264,100 -0.09(-0.42%)
Jun 17, 2005 21.67 21.72 21.00 21.25 368,500 -0.26(-1.21%)
Jun 16, 2005 21.47 21.51 21.25 21.51 270,500 +0.24(+1.13%)
Jun 15, 2005 20.97 21.30 20.78 21.27 398,200 +0.30(+1.43%)
Jun 14, 2005 20.33 20.97 20.30 20.97 353,700 +0.60(+2.95%)
Jun 13, 2005 20.22 20.42 20.18 20.37 272,800 +0.14(+0.69%)
Jun 10, 2005 20.31 20.43 19.98 20.23 406,600 -0.21(-1.03%)
Jun 09, 2005 19.50 20.72 19.50 20.44 587,500 +0.93(+4.77%)
Jun 08, 2005 19.21 19.62 19.18 19.51 242,100 +0.31(+1.61%)
Jun 07, 2005 19.29 19.54 19.13 19.20 315,400 -0.04(-0.21%)
Jun 06, 2005 19.53 19.57 19.23 19.24 394,100 -0.30(-1.54%)
Jun 03, 2005 19.86 19.99 19.44 19.54 213,600 -0.35(-1.76%)
Jun 02, 2005 19.85 20.04 19.72 19.89 185,100 +0.04(+0.20%)
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.