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, 2005 19.22 19.78 19.22 19.74 342,300 +0.48(+2.49%)
May 27, 2005 19.28 19.45 19.15 19.26 149,700 -0.08(-0.41%)
May 26, 2005 19.11 19.43 19.11 19.34 163,300 +0.27(+1.42%)
May 25, 2005 19.21 19.28 18.97 19.07 307,400 -0.15(-0.78%)
May 24, 2005 19.15 19.35 19.00 19.22 233,500 +0.05(+0.26%)
May 23, 2005 19.07 19.34 18.93 19.17 249,300 +0.12(+0.63%)
May 20, 2005 19.04 19.10 18.74 19.05 122,100 +0.02(+0.11%)
May 19, 2005 18.96 19.08 18.75 19.03 201,600 +0.08(+0.42%)
May 18, 2005 18.91 19.14 18.73 18.95 238,300 +0.12(+0.64%)
May 17, 2005 18.89 18.91 18.54 18.83 170,400 -0.11(-0.58%)
May 16, 2005 18.41 18.96 18.41 18.94 243,800 +0.50(+2.71%)
May 13, 2005 18.40 18.74 18.25 18.44 271,700 -0.01(-0.05%)
May 12, 2005 18.75 18.94 18.45 18.45 259,600 -0.25(-1.34%)
May 11, 2005 18.60 18.88 18.32 18.70 291,800 +0.06(+0.32%)
May 10, 2005 19.20 19.20 18.54 18.64 371,200 -0.56(-2.92%)
May 09, 2005 18.85 19.20 18.84 19.20 365,300 +0.37(+1.96%)
May 06, 2005 18.93 19.11 18.82 18.83 241,100 -0.06(-0.32%)
May 05, 2005 19.00 19.15 18.61 18.89 393,200 -0.20(-1.05%)
May 04, 2005 18.92 19.15 18.81 19.09 379,300 +0.18(+0.95%)
May 03, 2005 18.95 19.15 18.75 18.91 415,300 +0.08(+0.42%)
May 02, 2005 19.00 19.10 18.55 18.83 379,400 -0.18(-0.95%)
Apr 29, 2005 18.37 19.07 18.17 19.01 500,000 +0.64(+3.48%)
Apr 28, 2005 17.64 18.95 17.47 18.37 744,300 +0.98(+5.64%)
Apr 27, 2005 17.28 17.61 17.10 17.39 361,000 +0.01(+0.06%)
Apr 26, 2005 17.25 17.54 17.11 17.38 461,300 +0.08(+0.46%)
Apr 25, 2005 16.73 17.31 16.59 17.30 631,900 +0.58(+3.47%)
Apr 22, 2005 17.03 17.14 16.57 16.72 324,500 -0.31(-1.82%)
Apr 21, 2005 17.15 17.40 16.73 17.03 377,500 +0.09(+0.53%)
Apr 20, 2005 17.67 17.67 16.92 16.94 421,600 -0.68(-3.86%)
Apr 19, 2005 17.36 17.79 17.36 17.62 254,200 +0.25(+1.44%)
Apr 18, 2005 17.10 17.48 17.02 17.37 343,000 +0.36(+2.12%)
Apr 15, 2005 17.38 17.67 16.84 17.01 410,200 -0.36(-2.07%)
Apr 14, 2005 17.50 17.75 17.31 17.37 430,500 -0.05(-0.29%)
Apr 13, 2005 17.46 17.60 17.31 17.42 287,600 -0.08(-0.46%)
Apr 12, 2005 17.48 17.73 17.06 17.50 730,100 +0.00(+0.00%)
Apr 11, 2005 17.70 17.98 17.44 17.50 572,500 +0.05(+0.29%)
Apr 08, 2005 17.45 17.70 17.30 17.45 395,800 +0.12(+0.69%)
Apr 07, 2005 17.44 17.48 17.23 17.33 318,100 -0.11(-0.63%)
Apr 06, 2005 17.75 17.87 17.44 17.44 496,500 -0.26(-1.47%)
Apr 05, 2005 17.75 17.89 17.65 17.70 191,000 -0.02(-0.11%)
Apr 04, 2005 17.20 17.80 17.16 17.72 165,400 +0.34(+1.96%)
Apr 01, 2005 17.60 17.79 17.37 17.38 244,100 -0.12(-0.69%)
Mar 31, 2005 17.63 17.74 17.35 17.50 235,800 -0.07(-0.40%)
Mar 30, 2005 17.22 17.60 17.19 17.57 143,600 +0.35(+2.03%)
Mar 29, 2005 17.64 18.00 17.15 17.22 235,400 -0.42(-2.38%)
Mar 28, 2005 17.60 17.76 17.49 17.64 202,100 +0.16(+0.92%)
Mar 24, 2005 17.45 17.67 17.45 17.48 148,300 +0.05(+0.29%)
Mar 23, 2005 17.38 17.64 17.37 17.43 188,000 +0.05(+0.29%)
Mar 22, 2005 17.85 18.24 17.32 17.38 358,400 -0.57(-3.18%)
Mar 21, 2005 17.41 18.34 17.41 17.95 472,800 +0.52(+2.98%)
Mar 18, 2005 17.83 17.83 17.27 17.43 402,500 -0.32(-1.80%)
Mar 17, 2005 17.66 17.97 17.45 17.75 347,700 +0.18(+1.02%)
Mar 16, 2005 17.87 17.87 17.47 17.57 340,600 -0.40(-2.23%)
Mar 15, 2005 18.20 18.43 17.83 17.97 262,600 -0.09(-0.50%)
Mar 14, 2005 18.00 18.16 17.82 18.06 391,900 +0.06(+0.33%)
Mar 11, 2005 18.32 18.45 17.98 18.00 294,600 -0.32(-1.75%)
Mar 10, 2005 18.56 18.66 18.06 18.32 436,700 -0.26(-1.40%)
Mar 09, 2005 18.85 18.86 18.49 18.58 192,500 -0.29(-1.54%)
Mar 08, 2005 19.20 19.20 18.80 18.87 266,000 -0.33(-1.72%)
Mar 07, 2005 19.05 19.31 18.91 19.20 291,700 +0.15(+0.79%)
Mar 04, 2005 19.10 19.32 18.99 19.05 347,800 +0.02(+0.11%)
Mar 03, 2005 19.15 19.20 18.87 19.03 285,900 -0.06(-0.31%)
Mar 02, 2005 19.16 19.37 18.72 19.09 225,700 -0.07(-0.37%)
Mar 01, 2005 18.80 19.35 18.75 19.16 409,500 +0.31(+1.64%)
Feb 28, 2005 19.34 19.37 18.74 18.85 289,300 -0.49(-2.53%)
Feb 25, 2005 19.00 19.34 18.88 19.34 279,900 +0.39(+2.06%)
Feb 24, 2005 18.63 19.02 18.43 18.95 146,100 +0.26(+1.39%)
Feb 23, 2005 18.71 18.97 18.57 18.69 192,600 -0.03(-0.16%)
Feb 22, 2005 19.42 19.42 18.66 18.72 315,900 -0.70(-3.60%)
Feb 18, 2005 19.59 19.69 19.26 19.42 222,300 -0.11(-0.56%)
Feb 17, 2005 19.90 19.97 19.53 19.53 257,000 -0.37(-1.86%)
Feb 16, 2005 20.10 20.16 19.77 19.90 237,200 -0.31(-1.53%)
Feb 15, 2005 20.05 20.44 20.03 20.21 150,400 +0.17(+0.85%)
Feb 14, 2005 20.00 20.26 19.90 20.04 332,200 -0.06(-0.30%)
Feb 11, 2005 20.00 20.18 19.67 20.10 318,300 +0.10(+0.50%)
Feb 10, 2005 19.90 20.03 19.71 20.00 229,500 +0.24(+1.21%)
Feb 09, 2005 19.94 20.01 19.68 19.76 232,300 -0.19(-0.95%)
Feb 08, 2005 19.88 20.00 19.82 19.95 284,000 +0.06(+0.30%)
Feb 07, 2005 20.02 20.26 19.88 19.89 517,800 -0.33(-1.63%)
Feb 04, 2005 20.10 20.32 19.89 20.22 400,800 +0.11(+0.55%)
Feb 03, 2005 20.20 20.20 19.94 20.11 360,300 -0.16(-0.79%)
Feb 02, 2005 20.40 20.45 20.02 20.27 468,400 -0.03(-0.15%)
Feb 01, 2005 20.00 20.55 19.78 20.30 706,900 +0.39(+1.96%)
Jan 31, 2005 19.30 19.99 19.16 19.91 437,600 +0.86(+4.51%)
Jan 28, 2005 18.94 19.13 18.66 19.05 816,200 +0.12(+0.63%)
Jan 27, 2005 19.00 19.18 18.58 18.93 437,700 -0.07(-0.37%)
Jan 26, 2005 19.00 19.15 18.73 19.00 269,900 +0.18(+0.96%)
Jan 25, 2005 18.70 19.16 18.70 18.82 261,500 +0.21(+1.13%)
Jan 24, 2005 18.86 18.93 18.58 18.61 319,000 -0.23(-1.22%)
Jan 21, 2005 19.07 19.32 18.80 18.84 301,400 -0.23(-1.21%)
Jan 20, 2005 19.42 19.44 19.02 19.07 278,500 -0.39(-2.00%)
Jan 19, 2005 20.09 20.09 19.36 19.46 516,300 -0.58(-2.89%)
Jan 18, 2005 20.03 20.18 19.88 20.04 677,300 +0.02(+0.10%)
Jan 14, 2005 19.70 20.23 19.68 20.02 631,200 +0.46(+2.35%)
Jan 13, 2005 19.48 19.86 19.42 19.56 535,300 +0.08(+0.41%)
Jan 12, 2005 19.50 19.60 19.10 19.48 382,400 +0.03(+0.15%)
Jan 11, 2005 19.12 19.50 19.08 19.45 778,700 +0.44(+2.31%)
Jan 10, 2005 18.80 19.19 18.80 19.01 518,200 +0.11(+0.58%)
Jan 07, 2005 18.79 18.96 18.61 18.90 422,000 +0.22(+1.18%)
Jan 06, 2005 18.74 18.80 18.49 18.68 559,900 -0.14(-0.74%)
Jan 05, 2005 19.08 19.30 18.79 18.82 566,200 -0.30(-1.57%)
Jan 04, 2005 19.49 19.55 19.03 19.12 662,000 -0.36(-1.85%)
Jan 03, 2005 19.98 19.98 19.29 19.48 635,600 -0.52(-2.60%)
Dec 31, 2004 20.00 20.23 19.94 20.00 180,200 +0.00(+0.00%)
Dec 30, 2004 19.67 20.18 19.66 20.00 298,900 +0.27(+1.37%)
Dec 29, 2004 19.93 20.09 19.66 19.73 396,600 -0.17(-0.85%)
Dec 28, 2004 19.52 19.93 19.52 19.90 371,900 +0.38(+1.95%)
Dec 27, 2004 19.40 19.58 19.38 19.52 343,200 +0.08(+0.41%)
Dec 23, 2004 19.45 19.66 19.43 19.44 657,000 +0.05(+0.26%)
Dec 22, 2004 19.12 19.47 19.06 19.39 540,100 +0.27(+1.41%)
Dec 21, 2004 18.47 19.12 18.47 19.12 443,600 +0.67(+3.63%)
Dec 20, 2004 18.90 18.95 18.32 18.45 458,200 -0.27(-1.44%)
Dec 17, 2004 18.25 18.80 18.24 18.72 794,600 +0.52(+2.86%)
Dec 16, 2004 17.65 18.34 17.65 18.20 931,400 +0.80(+4.60%)
Dec 15, 2004 17.20 17.55 17.13 17.40 461,900 +0.28(+1.64%)
Dec 14, 2004 17.01 17.24 16.91 17.12 356,000 +0.20(+1.18%)
Dec 13, 2004 16.80 17.03 16.65 16.92 330,100 +0.18(+1.08%)
Dec 10, 2004 16.59 16.83 16.45 16.74 441,900 +0.21(+1.27%)
Dec 09, 2004 16.45 16.70 16.28 16.53 288,800 -0.02(-0.12%)
Dec 08, 2004 16.24 16.58 16.13 16.55 352,700 +0.35(+2.16%)
Dec 07, 2004 16.40 16.43 16.16 16.20 539,600 -0.16(-0.98%)
Dec 06, 2004 16.54 16.67 16.35 16.36 390,800 -0.19(-1.15%)
Dec 03, 2004 16.67 16.76 16.50 16.55 310,400 -0.14(-0.84%)
Dec 02, 2004 16.96 16.99 16.65 16.69 436,600 -0.23(-1.36%)
Dec 01, 2004 16.77 17.00 16.73 16.92 625,000 +0.16(+0.95%)
Nov 30, 2004 17.05 17.05 16.76 16.76 226,300 -0.29(-1.70%)
Nov 29, 2004 17.00 17.14 16.76 17.05 253,800 +0.07(+0.41%)
Nov 26, 2004 16.90 17.03 16.85 16.98 49,600 +0.14(+0.83%)
Nov 24, 2004 16.94 17.05 16.81 16.84 181,300 -0.10(-0.59%)
Nov 23, 2004 16.74 16.94 16.62 16.94 171,100 +0.20(+1.19%)
Nov 22, 2004 16.45 16.74 16.42 16.74 196,600 +0.18(+1.09%)
Nov 19, 2004 16.80 16.82 16.53 16.56 290,300 -0.34(-2.01%)
Nov 18, 2004 16.94 16.96 16.75 16.90 277,200 -0.04(-0.24%)
Nov 17, 2004 16.58 16.95 16.58 16.94 602,100 +0.43(+2.60%)
Nov 16, 2004 16.62 16.66 16.22 16.51 421,600 -0.11(-0.66%)
Nov 15, 2004 16.20 16.71 16.15 16.62 727,800 +0.47(+2.91%)
Nov 12, 2004 15.98 16.23 15.90 16.15 1,145,500 +0.20(+1.25%)
Nov 11, 2004 15.88 16.00 15.86 15.95 206,100 +0.07(+0.44%)
Nov 10, 2004 15.72 16.00 15.67 15.88 290,700 +0.16(+1.02%)
Nov 09, 2004 15.51 15.80 15.51 15.72 410,700 +0.11(+0.70%)
Nov 08, 2004 15.86 15.86 15.50 15.61 409,400 -0.47(-2.92%)
Nov 05, 2004 16.15 16.20 15.92 16.08 349,900 +0.04(+0.25%)
Nov 04, 2004 15.68 16.05 15.55 16.04 424,600 +0.44(+2.82%)
Nov 03, 2004 15.75 15.94 15.48 15.60 440,400 +0.10(+0.65%)
Nov 02, 2004 15.35 15.73 15.33 15.50 346,000 +0.15(+0.98%)
Nov 01, 2004 15.30 15.42 15.07 15.35 331,600 -0.05(-0.32%)
Oct 29, 2004 15.50 15.62 15.36 15.40 359,900 -0.06(-0.39%)
Oct 28, 2004 15.40 15.90 15.26 15.46 589,700 +0.46(+3.07%)
Oct 27, 2004 14.80 15.12 14.80 15.00 284,400 +0.18(+1.21%)
Oct 26, 2004 14.55 14.84 14.32 14.82 187,900 +0.22(+1.51%)
Oct 25, 2004 14.60 14.85 14.45 14.60 226,100 -0.05(-0.34%)
Oct 22, 2004 14.90 14.95 14.64 14.65 191,100 -0.21(-1.41%)
Oct 21, 2004 14.50 14.94 14.50 14.86 149,100 +0.28(+1.92%)
Oct 20, 2004 14.52 14.65 14.49 14.58 216,400 -0.11(-0.75%)
Oct 19, 2004 14.80 14.95 14.60 14.69 216,400 -0.03(-0.20%)
Oct 18, 2004 14.70 14.82 14.51 14.72 218,500 -0.08(-0.54%)
Oct 15, 2004 14.88 14.90 14.70 14.80 423,200 -0.08(-0.54%)
Oct 14, 2004 15.20 15.21 14.80 14.88 227,600 -0.32(-2.11%)
Oct 13, 2004 15.35 15.49 15.09 15.20 282,600 -0.12(-0.78%)
Oct 12, 2004 15.20 15.39 15.10 15.32 160,700 +0.06(+0.39%)
Oct 11, 2004 15.25 15.40 15.21 15.26 142,600 +0.07(+0.46%)
Oct 08, 2004 15.30 15.44 15.18 15.19 163,700 -0.16(-1.04%)
Oct 07, 2004 15.45 15.45 15.19 15.35 131,500 -0.04(-0.26%)
Oct 06, 2004 15.25 15.39 15.06 15.39 236,600 +0.15(+0.98%)
Oct 05, 2004 15.35 15.47 15.20 15.24 259,000 -0.10(-0.65%)
Oct 04, 2004 15.41 15.58 15.30 15.34 591,300 -0.07(-0.45%)
Oct 01, 2004 15.40 15.53 15.30 15.41 282,500 +0.11(+0.72%)
Sep 30, 2004 15.09 15.30 15.00 15.30 323,800 +0.24(+1.59%)
Sep 29, 2004 14.97 15.14 14.85 15.06 409,000 +0.11(+0.74%)
Sep 28, 2004 14.92 15.09 14.66 14.95 331,000 +0.04(+0.27%)
Sep 27, 2004 14.95 15.00 14.73 14.91 296,500 -0.14(-0.93%)
Sep 24, 2004 14.76 15.05 14.74 15.05 380,100 +0.29(+1.96%)
Sep 23, 2004 14.56 14.78 14.53 14.76 293,000 +0.30(+2.07%)
Sep 22, 2004 14.45 14.72 14.22 14.46 452,700 +0.01(+0.07%)
Sep 21, 2004 14.17 14.51 14.15 14.45 727,300 +0.31(+2.19%)
Sep 20, 2004 14.20 14.39 14.09 14.14 342,300 -0.12(-0.84%)
Sep 17, 2004 14.52 14.54 14.26 14.26 440,300 -0.23(-1.59%)
Sep 16, 2004 14.48 14.63 14.42 14.49 274,700 +0.01(+0.07%)
Sep 15, 2004 14.90 14.90 14.43 14.48 400,900 -0.34(-2.29%)
Sep 14, 2004 14.90 14.97 14.72 14.82 559,500 -0.28(-1.85%)
Sep 13, 2004 15.10 15.15 14.72 15.10 970,500 +0.93(+6.56%)
Sep 10, 2004 14.00 14.40 13.90 14.17 685,900 +0.57(+4.19%)
Sep 09, 2004 13.47 13.70 13.35 13.60 279,800 +0.08(+0.59%)
Sep 08, 2004 13.95 14.00 13.51 13.52 261,800 -0.43(-3.08%)
Sep 07, 2004 13.71 13.99 13.71 13.95 144,600 +0.29(+2.12%)
Sep 03, 2004 13.97 14.15 13.64 13.66 214,400 -0.30(-2.15%)
Sep 02, 2004 13.83 14.00 13.64 13.96 180,400 +0.15(+1.09%)
Sep 01, 2004 13.73 14.14 13.62 13.81 211,100 +0.08(+0.58%)
Aug 31, 2004 13.84 14.05 13.62 13.73 276,400 -0.11(-0.79%)
Aug 30, 2004 14.36 14.47 13.81 13.84 360,300 -0.62(-4.29%)
Aug 27, 2004 14.40 14.53 14.28 14.46 129,400 +0.10(+0.70%)
Aug 26, 2004 14.40 14.45 14.26 14.36 306,100 -0.11(-0.76%)
Aug 25, 2004 14.20 14.50 14.06 14.47 276,600 +0.25(+1.76%)
Aug 24, 2004 13.97 14.22 13.80 14.22 450,700 +0.37(+2.67%)
Aug 23, 2004 13.78 13.88 13.74 13.85 219,100 +0.07(+0.51%)
Aug 20, 2004 13.61 13.79 13.51 13.78 286,100 +0.25(+1.85%)
Aug 19, 2004 13.36 13.67 13.28 13.53 244,900 +0.07(+0.52%)
Aug 18, 2004 13.30 13.58 13.12 13.46 592,500 +0.16(+1.20%)
Aug 17, 2004 13.10 13.35 13.00 13.30 431,800 +0.27(+2.07%)
Aug 16, 2004 12.68 13.03 12.68 13.03 296,500 +0.43(+3.41%)
Aug 13, 2004 12.74 12.87 12.51 12.60 198,700 -0.05(-0.40%)
Aug 12, 2004 12.77 12.93 12.60 12.65 229,100 -0.22(-1.71%)
Aug 11, 2004 12.89 12.97 12.55 12.87 193,500 -0.01(-0.08%)
Aug 10, 2004 12.62 12.96 12.59 12.88 215,100 +0.38(+3.04%)
Aug 09, 2004 12.67 12.76 12.41 12.50 270,400 -0.17(-1.34%)
Aug 06, 2004 12.55 12.81 12.42 12.67 300,400 +0.06(+0.48%)
Aug 05, 2004 12.85 12.91 12.48 12.61 328,200 -0.26(-2.02%)
Aug 04, 2004 12.66 12.90 12.64 12.87 306,600 +0.18(+1.42%)
Aug 03, 2004 12.94 13.04 12.60 12.69 378,700 -0.31(-2.38%)
Aug 02, 2004 13.15 13.15 12.89 13.00 442,800 -0.14(-1.07%)
Jul 30, 2004 12.95 13.19 12.67 13.14 746,900 +0.20(+1.55%)
Jul 29, 2004 12.25 12.95 12.10 12.94 975,400 +0.74(+6.07%)
Jul 28, 2004 12.15 12.33 12.00 12.20 423,100 +0.00(+0.00%)
Jul 27, 2004 12.08 12.27 12.02 12.20 254,400 +0.15(+1.24%)
Jul 26, 2004 12.20 12.20 12.01 12.05 262,600 -0.20(-1.63%)
Jul 23, 2004 12.33 12.37 12.10 12.25 477,300 -0.07(-0.57%)
Jul 22, 2004 12.38 12.44 12.06 12.32 236,600 -0.06(-0.48%)
Jul 21, 2004 12.64 12.88 12.37 12.38 371,100 -0.10(-0.80%)
Jul 20, 2004 12.15 12.49 12.02 12.48 391,800 +0.28(+2.30%)
Jul 19, 2004 12.09 12.23 12.02 12.20 464,000 +0.09(+0.74%)
Jul 16, 2004 12.22 12.24 12.05 12.11 382,900 -0.11(-0.90%)
Jul 15, 2004 12.40 12.45 12.19 12.22 263,000 -0.11(-0.89%)
Jul 14, 2004 12.30 12.50 12.23 12.33 452,800 -0.02(-0.16%)
Jul 13, 2004 12.32 12.45 12.29 12.35 558,000 -0.07(-0.56%)
Jul 12, 2004 12.02 12.42 12.01 12.42 474,200 +0.32(+2.64%)
Jul 09, 2004 12.05 12.18 11.91 12.10 819,300 +0.12(+1.00%)
Jul 08, 2004 12.22 12.36 11.96 11.98 1,070,300 -0.35(-2.84%)
Jul 07, 2004 12.45 12.47 12.26 12.33 1,153,500 -0.27(-2.14%)
Jul 06, 2004 13.10 13.10 12.05 12.60 2,095,900 -0.50(-3.82%)
Jul 02, 2004 12.71 13.11 12.56 13.10 552,400 +0.40(+3.15%)
Jul 01, 2004 12.80 12.80 12.66 12.70 217,600 -0.09(-0.70%)
Jun 30, 2004 12.85 12.86 12.75 12.79 403,900 -0.04(-0.31%)
Jun 29, 2004 12.80 12.87 12.75 12.83 596,800 +0.07(+0.55%)
Jun 28, 2004 13.02 13.06 12.73 12.76 780,100 -0.16(-1.24%)
Jun 25, 2004 12.65 12.92 12.65 12.92 1,176,900 +0.35(+2.78%)
Jun 24, 2004 12.76 12.79 12.51 12.57 573,100 -0.09(-0.71%)
Jun 23, 2004 12.70 12.80 12.64 12.66 589,600 -0.02(-0.16%)
Jun 22, 2004 12.66 12.75 12.55 12.68 629,800 +0.07(+0.56%)
Jun 21, 2004 12.61 12.70 12.54 12.61 313,000 +0.01(+0.08%)
Jun 18, 2004 12.66 12.80 12.57 12.60 351,100 -0.06(-0.47%)
Jun 17, 2004 12.76 12.76 12.49 12.66 233,500 -0.10(-0.78%)
Jun 16, 2004 12.90 12.91 12.70 12.76 366,800 -0.13(-1.01%)
Jun 15, 2004 12.61 13.08 12.61 12.89 798,500 +0.29(+2.30%)
Jun 14, 2004 13.25 13.26 12.35 12.60 1,153,100 -0.95(-7.01%)
Jun 10, 2004 13.48 13.70 13.43 13.55 421,800 +0.07(+0.52%)
Jun 09, 2004 13.65 13.77 13.33 13.48 592,200 -0.34(-2.46%)
Jun 08, 2004 14.24 14.24 13.75 13.82 602,300 -0.32(-2.26%)
Jun 07, 2004 13.86 14.25 13.80 14.14 323,000 +0.38(+2.76%)
Jun 04, 2004 13.75 14.05 13.72 13.76 582,600 +0.06(+0.44%)
Jun 03, 2004 13.65 13.84 13.55 13.70 287,400 +0.00(+0.00%)
Jun 02, 2004 13.80 13.81 13.54 13.70 284,500 -0.04(-0.29%)
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.