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, 2007 39.90 40.78 39.87 40.65 663,500 +1.01(+2.55%)
May 30, 2007 39.11 39.75 38.84 39.64 354,400 +0.54(+1.38%)
May 29, 2007 39.40 39.58 38.57 39.10 565,300 -0.17(-0.43%)
May 25, 2007 38.88 39.38 38.78 39.27 379,600 +0.43(+1.11%)
May 24, 2007 39.33 39.53 38.83 38.84 801,800 -0.48(-1.22%)
May 23, 2007 39.94 39.97 39.21 39.32 705,700 -0.18(-0.46%)
May 22, 2007 38.62 39.55 38.42 39.50 734,300 +1.04(+2.70%)
May 21, 2007 37.62 38.53 37.43 38.46 752,100 +0.96(+2.56%)
May 18, 2007 37.29 37.64 37.08 37.50 372,100 +0.29(+0.78%)
May 17, 2007 36.76 37.34 36.56 37.21 653,100 +0.42(+1.14%)
May 16, 2007 37.50 37.33 36.76 36.79 414,100 -0.13(-0.35%)
May 15, 2007 37.50 37.57 36.78 36.92 559,000 -0.72(-1.91%)
May 14, 2007 37.42 37.89 37.23 37.64 708,300 +0.25(+0.67%)
May 11, 2007 36.98 37.46 36.86 37.39 851,300 +0.30(+0.81%)
May 10, 2007 36.94 37.52 36.49 37.09 813,400 +0.00(+0.00%)
May 09, 2007 36.70 37.13 36.23 37.09 572,400 +0.35(+0.95%)
May 08, 2007 36.90 36.93 36.16 36.74 779,000 -0.32(-0.86%)
May 07, 2007 37.70 37.70 36.77 37.06 1,095,887 -0.69(-1.83%)
May 04, 2007 38.03 38.19 37.50 37.75 758,900 -0.36(-0.94%)
May 03, 2007 39.30 41.32 37.71 38.11 1,722,100 -1.18(-3.00%)
May 02, 2007 37.90 39.44 37.89 39.29 825,900 +1.50(+3.97%)
May 01, 2007 38.00 38.33 37.64 37.79 334,700 -0.05(-0.13%)
Apr 30, 2007 37.82 38.64 37.54 37.84 421,900 -0.02(-0.05%)
Apr 27, 2007 38.11 38.20 37.65 37.86 336,000 -0.25(-0.66%)
Apr 26, 2007 38.61 38.84 37.93 38.11 425,600 -0.44(-1.14%)
Apr 25, 2007 38.51 38.60 38.16 38.55 499,200 +0.27(+0.71%)
Apr 24, 2007 38.57 38.87 38.08 38.28 324,700 -0.41(-1.06%)
Apr 23, 2007 38.77 39.37 38.66 38.69 379,500 -0.12(-0.31%)
Apr 20, 2007 39.50 39.68 38.62 38.81 632,000 -0.60(-1.52%)
Apr 19, 2007 39.70 39.78 39.14 39.41 650,600 -0.25(-0.63%)
Apr 18, 2007 38.10 39.96 38.10 39.66 889,400 +1.51(+3.96%)
Apr 17, 2007 39.20 39.20 37.88 38.15 518,000 -0.87(-2.23%)
Apr 16, 2007 38.12 39.04 38.07 39.02 349,800 +0.97(+2.55%)
Apr 13, 2007 37.52 38.08 37.46 38.05 464,900 +0.58(+1.55%)
Apr 12, 2007 38.20 38.28 37.21 37.47 569,200 -0.83(-2.17%)
Apr 11, 2007 38.14 38.34 37.50 38.30 808,115 +0.17(+0.45%)
Apr 10, 2007 38.50 38.50 37.94 38.13 848,800 -0.76(-1.95%)
Apr 09, 2007 38.72 38.92 38.43 38.89 327,600 +0.17(+0.44%)
Apr 05, 2007 38.95 39.05 38.61 38.72 315,200 -0.38(-0.97%)
Apr 04, 2007 39.20 39.57 38.83 39.10 466,700 -0.27(-0.69%)
Apr 03, 2007 39.20 39.62 38.99 39.37 187,400 +0.31(+0.79%)
Apr 02, 2007 39.08 39.19 38.34 39.06 313,700 -0.14(-0.36%)
Mar 30, 2007 38.61 39.34 38.37 39.20 496,300 +0.55(+1.42%)
Mar 29, 2007 39.73 39.73 38.31 38.65 463,800 -0.28(-0.72%)
Mar 28, 2007 39.75 39.87 38.87 38.93 445,700 -0.83(-2.09%)
Mar 27, 2007 39.87 40.00 39.42 39.76 347,100 -0.10(-0.25%)
Mar 26, 2007 40.25 40.25 39.61 39.86 525,300 -0.36(-0.90%)
Mar 23, 2007 39.58 40.26 39.40 40.22 497,200 +0.54(+1.36%)
Mar 22, 2007 39.42 39.98 39.15 39.68 620,800 +0.26(+0.66%)
Mar 21, 2007 37.98 39.58 37.98 39.42 424,500 +1.59(+4.20%)
Mar 20, 2007 38.30 38.45 37.70 37.83 545,500 -0.75(-1.94%)
Mar 19, 2007 38.06 38.70 37.63 38.58 328,500 +0.70(+1.85%)
Mar 16, 2007 37.96 38.00 37.52 37.88 443,500 -0.08(-0.21%)
Mar 15, 2007 37.97 38.80 37.93 37.96 489,600 +0.01(+0.03%)
Mar 14, 2007 38.28 38.55 37.26 37.95 961,300 -0.05(-0.13%)
Mar 13, 2007 39.24 39.32 37.44 38.00 841,300 -1.24(-3.16%)
Mar 12, 2007 38.66 39.31 38.44 39.24 504,500 -0.22(-0.56%)
Mar 09, 2007 40.00 40.40 39.38 39.46 579,300 -0.61(-1.52%)
Mar 08, 2007 40.60 41.25 39.38 40.07 873,400 -0.18(-0.45%)
Mar 07, 2007 41.00 41.00 40.02 40.25 599,300 -0.81(-1.97%)
Mar 06, 2007 39.75 41.82 39.75 41.06 899,700 +1.86(+4.74%)
Mar 05, 2007 39.96 40.09 38.97 39.20 721,300 -0.76(-1.90%)
Mar 02, 2007 40.79 41.12 39.86 39.96 849,500 -0.89(-2.18%)
Mar 01, 2007 40.40 41.22 39.22 40.85 1,061,475 -0.08(-0.20%)
Feb 28, 2007 40.48 41.09 39.62 40.93 1,385,400 +0.57(+1.41%)
Feb 27, 2007 42.05 42.06 39.92 40.36 1,350,400 -2.01(-4.74%)
Feb 26, 2007 44.00 44.38 42.27 42.37 1,053,543 -1.31(-3.00%)
Feb 23, 2007 44.86 45.01 43.50 43.68 455,500 -1.38(-3.06%)
Feb 22, 2007 45.23 45.84 44.81 45.06 322,000 +0.01(+0.02%)
Feb 21, 2007 44.54 45.20 44.41 45.05 528,800 +0.58(+1.30%)
Feb 20, 2007 45.12 45.14 43.97 44.47 620,700 -0.53(-1.18%)
Feb 16, 2007 45.16 45.60 44.48 45.00 345,900 -0.15(-0.33%)
Feb 15, 2007 45.35 45.53 44.92 45.15 483,300 -0.10(-0.22%)
Feb 14, 2007 45.05 45.79 45.05 45.25 849,460 +0.26(+0.58%)
Feb 13, 2007 45.05 45.30 44.81 44.99 456,381 +0.10(+0.22%)
Feb 12, 2007 45.70 45.90 44.74 44.89 486,703 -0.63(-1.38%)
Feb 09, 2007 47.30 47.63 45.18 45.52 601,000 -1.73(-3.66%)
Feb 08, 2007 47.97 48.00 46.87 47.25 243,700 -0.61(-1.27%)
Feb 07, 2007 46.82 47.89 46.65 47.86 653,200 +1.40(+3.01%)
Feb 06, 2007 46.67 47.02 46.18 46.46 577,300 -0.24(-0.51%)
Feb 05, 2007 46.99 47.24 46.64 46.70 465,500 -0.65(-1.37%)
Feb 02, 2007 47.10 48.40 46.85 47.35 868,300 +0.60(+1.28%)
Feb 01, 2007 44.00 47.25 43.82 46.75 2,193,000 +3.15(+7.22%)
Jan 31, 2007 43.05 43.65 42.33 43.60 681,700 +0.45(+1.04%)
Jan 30, 2007 43.13 43.39 42.61 43.15 461,000 +0.02(+0.05%)
Jan 29, 2007 43.31 43.73 42.71 43.13 551,300 -0.01(-0.02%)
Jan 26, 2007 42.84 43.25 42.55 43.14 501,100 +0.31(+0.72%)
Jan 25, 2007 43.44 43.76 42.60 42.83 634,900 -0.76(-1.74%)
Jan 24, 2007 43.50 43.78 42.83 43.59 418,900 +0.84(+1.96%)
Jan 23, 2007 42.60 42.75 42.00 42.75 669,000 +0.15(+0.35%)
Jan 22, 2007 42.66 43.16 42.02 42.60 405,600 -0.20(-0.47%)
Jan 19, 2007 42.58 43.38 42.17 42.80 402,800 +0.39(+0.92%)
Jan 18, 2007 43.43 43.57 42.22 42.41 528,400 -1.02(-2.35%)
Jan 17, 2007 43.65 44.19 43.34 43.43 586,700 -0.22(-0.50%)
Jan 16, 2007 43.50 43.80 43.06 43.65 463,700 +0.17(+0.39%)
Jan 12, 2007 44.72 44.72 43.32 43.48 834,500 -0.93(-2.09%)
Jan 11, 2007 44.74 44.98 44.15 44.41 650,000 -0.38(-0.85%)
Jan 10, 2007 43.94 44.94 42.80 44.79 1,287,600 +0.65(+1.47%)
Jan 09, 2007 42.80 44.30 42.71 44.14 609,800 +1.34(+3.13%)
Jan 08, 2007 42.87 43.10 42.48 42.80 790,800 -0.33(-0.77%)
Jan 05, 2007 42.93 43.46 42.52 43.13 723,100 +0.11(+0.26%)
Jan 04, 2007 42.80 43.34 42.55 43.02 647,100 +0.12(+0.28%)
Jan 03, 2007 43.08 43.78 42.35 42.90 656,800 +0.02(+0.05%)
Dec 29, 2006 43.25 43.36 42.75 42.88 370,800 -0.47(-1.08%)
Dec 28, 2006 43.43 43.54 42.95 43.35 480,800 -0.08(-0.18%)
Dec 27, 2006 43.15 43.62 43.05 43.43 518,400 +0.58(+1.35%)
Dec 26, 2006 42.80 43.09 42.48 42.85 456,400 -0.18(-0.42%)
Dec 22, 2006 43.18 43.50 42.82 43.03 348,500 -0.25(-0.58%)
Dec 21, 2006 43.31 43.79 42.89 43.28 700,000 -0.17(-0.39%)
Dec 20, 2006 41.90 43.50 41.71 43.45 811,000 +1.55(+3.70%)
Dec 19, 2006 42.97 43.28 41.67 41.90 1,152,500 -1.58(-3.63%)
Dec 18, 2006 43.24 43.79 43.21 43.48 668,600 +0.15(+0.35%)
Dec 15, 2006 43.23 44.10 43.04 43.33 829,400 +0.09(+0.21%)
Dec 14, 2006 43.32 43.67 42.75 43.24 728,200 -0.08(-0.18%)
Dec 13, 2006 44.28 44.66 43.19 43.32 870,000 -0.79(-1.79%)
Dec 12, 2006 44.80 45.63 43.90 44.11 1,815,700 +1.36(+3.18%)
Dec 11, 2006 43.87 44.09 42.68 42.75 1,177,300 -1.45(-3.28%)
Dec 08, 2006 43.01 44.70 43.01 44.20 2,548,400 +2.27(+5.41%)
Dec 07, 2006 40.85 42.54 40.85 41.93 2,471,400 +1.08(+2.64%)
Dec 06, 2006 38.26 42.00 38.26 40.85 2,993,800 +2.50(+6.52%)
Dec 05, 2006 37.45 38.68 37.20 38.35 1,320,900 +1.15(+3.09%)
Dec 04, 2006 35.99 37.35 35.77 37.20 921,000 +0.29(+0.79%)
Dec 01, 2006 36.70 37.46 36.37 36.91 685,600 -0.59(-1.57%)
Nov 30, 2006 37.78 37.85 37.26 37.50 611,100 -0.28(-0.74%)
Nov 29, 2006 38.13 38.51 37.01 37.78 824,100 -0.34(-0.89%)
Nov 28, 2006 37.50 38.73 37.36 38.12 694,500 +0.44(+1.17%)
Nov 27, 2006 39.91 39.91 37.36 37.68 793,400 -2.23(-5.59%)
Nov 24, 2006 39.76 40.00 39.10 39.91 168,700 +0.15(+0.38%)
Nov 22, 2006 40.10 40.53 39.31 39.76 898,000 -0.34(-0.85%)
Nov 21, 2006 39.25 40.10 39.25 40.10 988,100 +1.00(+2.56%)
Nov 20, 2006 40.41 40.41 38.92 39.10 563,900 -0.45(-1.14%)
Nov 17, 2006 39.20 41.51 39.00 39.55 1,340,300 +1.30(+3.40%)
Nov 16, 2006 38.42 38.48 37.63 38.25 1,012,800 -0.51(-1.32%)
Nov 15, 2006 37.56 38.98 37.53 38.76 1,193,300 +1.25(+3.33%)
Nov 14, 2006 37.50 38.00 36.61 37.51 2,454,500 +0.35(+0.94%)
Nov 13, 2006 39.49 39.54 36.88 37.16 2,288,500 -2.33(-5.90%)
Nov 10, 2006 39.95 40.10 39.04 39.49 834,400 -0.50(-1.25%)
Nov 09, 2006 41.06 41.33 39.95 39.99 894,300 -0.97(-2.37%)
Nov 08, 2006 40.60 41.82 40.29 40.96 569,700 -0.04(-0.10%)
Nov 07, 2006 40.87 41.87 40.70 41.00 565,300 +0.13(+0.32%)
Nov 06, 2006 41.76 41.86 40.28 40.87 1,215,900 -1.03(-2.46%)
Nov 03, 2006 42.79 42.79 41.33 41.90 1,553,400 +0.15(+0.36%)
Nov 02, 2006 44.71 45.10 39.09 41.75 6,032,300 -4.25(-9.24%)
Nov 01, 2006 46.95 47.40 45.86 46.00 662,500 -0.70(-1.50%)
Oct 31, 2006 47.56 47.90 46.65 46.70 464,900 -0.93(-1.95%)
Oct 30, 2006 47.50 47.92 47.25 47.63 186,400 +0.03(+0.06%)
Oct 27, 2006 48.35 48.85 47.53 47.60 263,000 -0.90(-1.86%)
Oct 26, 2006 48.50 48.63 47.93 48.50 229,600 +0.59(+1.23%)
Oct 25, 2006 47.48 48.32 47.48 47.91 246,700 +0.16(+0.34%)
Oct 24, 2006 47.90 48.20 47.40 47.75 153,200 -0.29(-0.60%)
Oct 23, 2006 47.85 48.25 47.55 48.04 202,000 +0.03(+0.06%)
Oct 20, 2006 48.29 48.39 47.77 48.01 236,700 -0.29(-0.60%)
Oct 19, 2006 48.61 48.61 48.06 48.30 487,200 -0.56(-1.15%)
Oct 18, 2006 48.54 49.30 48.46 48.86 464,600 +0.82(+1.71%)
Oct 17, 2006 48.05 48.57 47.21 48.04 581,200 +0.10(+0.21%)
Oct 16, 2006 48.70 48.70 47.68 47.94 452,200 -0.86(-1.76%)
Oct 13, 2006 48.72 48.90 48.40 48.80 380,200 +0.09(+0.18%)
Oct 12, 2006 49.00 49.22 48.19 48.71 580,500 -0.19(-0.39%)
Oct 11, 2006 48.86 49.13 48.02 48.90 508,800 -0.36(-0.73%)
Oct 10, 2006 50.03 50.34 49.10 49.26 665,200 -0.76(-1.52%)
Oct 09, 2006 48.55 50.22 48.51 50.02 1,346,200 +1.70(+3.52%)
Oct 06, 2006 48.50 48.80 47.69 48.32 726,000 -0.18(-0.37%)
Oct 05, 2006 46.00 48.58 45.96 48.50 1,445,400 +3.57(+7.95%)
Oct 04, 2006 43.43 45.09 43.35 44.93 829,500 +1.25(+2.86%)
Oct 03, 2006 44.01 44.19 43.58 43.68 611,900 -0.58(-1.31%)
Oct 02, 2006 44.66 44.88 44.13 44.26 375,300 -0.49(-1.09%)
Sep 29, 2006 45.59 45.84 44.73 44.75 534,100 -0.81(-1.78%)
Sep 28, 2006 46.30 46.56 45.40 45.56 493,200 -0.52(-1.13%)
Sep 27, 2006 48.40 48.40 45.76 46.08 1,053,900 -2.51(-5.17%)
Sep 26, 2006 47.18 48.61 46.90 48.59 466,000 +1.75(+3.74%)
Sep 25, 2006 46.34 47.07 45.79 46.84 334,400 +0.44(+0.95%)
Sep 22, 2006 46.69 46.95 45.86 46.40 461,000 -0.71(-1.51%)
Sep 21, 2006 47.44 47.74 46.86 47.11 274,300 -0.27(-0.57%)
Sep 20, 2006 47.54 47.75 46.92 47.38 438,600 +0.26(+0.55%)
Sep 19, 2006 47.08 47.44 46.76 47.12 577,300 +0.02(+0.04%)
Sep 18, 2006 46.90 47.23 46.58 47.10 895,300 +0.45(+0.96%)
Sep 15, 2006 47.24 47.53 46.58 46.65 821,900 -0.02(-0.04%)
Sep 14, 2006 45.55 46.71 45.50 46.67 556,300 +0.87(+1.90%)
Sep 13, 2006 44.59 45.83 44.59 45.80 348,300 +1.01(+2.25%)
Sep 12, 2006 43.98 45.08 43.96 44.79 724,000 +1.04(+2.38%)
Sep 11, 2006 43.63 44.16 43.38 43.75 756,800 +0.12(+0.28%)
Sep 08, 2006 43.05 43.87 42.91 43.63 665,800 +0.72(+1.68%)
Sep 07, 2006 44.65 44.74 42.52 42.91 1,150,200 -2.10(-4.67%)
Sep 06, 2006 45.94 45.98 44.77 45.01 540,000 -1.18(-2.55%)
Sep 05, 2006 46.94 47.07 46.19 46.19 326,900 -0.50(-1.07%)
Sep 01, 2006 46.20 47.08 46.20 46.69 387,300 +0.48(+1.04%)
Aug 31, 2006 44.50 46.30 44.30 46.21 656,300 +1.71(+3.84%)
Aug 30, 2006 44.65 45.02 44.08 44.50 1,139,500 -0.50(-1.11%)
Aug 29, 2006 45.52 45.71 44.47 45.00 534,300 -0.44(-0.97%)
Aug 28, 2006 45.05 45.69 44.99 45.44 263,900 +0.13(+0.29%)
Aug 25, 2006 45.75 46.09 45.23 45.31 351,700 -0.57(-1.24%)
Aug 24, 2006 47.41 47.52 45.46 45.88 306,700 -1.37(-2.90%)
Aug 23, 2006 47.60 48.00 46.99 47.25 207,000 -0.42(-0.88%)
Aug 22, 2006 47.15 47.98 47.13 47.67 280,500 +0.12(+0.25%)
Aug 21, 2006 47.97 48.20 47.38 47.55 312,100 -0.98(-2.02%)
Aug 18, 2006 47.18 48.72 46.96 48.53 510,500 +1.12(+2.36%)
Aug 17, 2006 46.31 47.69 46.20 47.41 397,400 +0.71(+1.52%)
Aug 16, 2006 46.52 47.14 46.14 46.70 402,100 +0.38(+0.82%)
Aug 15, 2006 46.00 46.75 45.77 46.32 517,200 +0.96(+2.12%)
Aug 14, 2006 46.37 46.68 45.09 45.36 344,100 -0.23(-0.50%)
Aug 11, 2006 45.52 45.87 45.17 45.59 410,700 +0.07(+0.15%)
Aug 10, 2006 45.10 45.71 44.90 45.52 385,000 -0.04(-0.09%)
Aug 09, 2006 46.39 46.69 45.41 45.56 431,700 -0.29(-0.63%)
Aug 08, 2006 46.00 46.65 45.63 45.85 533,200 -0.05(-0.11%)
Aug 07, 2006 47.22 47.22 45.11 45.90 747,800 -1.30(-2.75%)
Aug 04, 2006 47.28 48.68 46.50 47.20 815,800 +0.41(+0.88%)
Aug 03, 2006 49.50 49.50 46.40 46.79 1,428,700 -1.94(-3.98%)
Aug 02, 2006 49.30 49.76 48.20 48.73 556,600 -0.32(-0.65%)
Aug 01, 2006 50.36 50.36 48.62 49.05 403,400 -1.31(-2.60%)
Jul 31, 2006 50.25 50.37 49.01 50.36 286,700 -0.04(-0.08%)
Jul 28, 2006 49.60 50.62 49.42 50.40 251,600 +1.15(+2.34%)
Jul 27, 2006 50.25 50.55 49.17 49.25 227,100 -0.47(-0.95%)
Jul 26, 2006 50.65 50.65 49.17 49.72 468,200 -1.06(-2.09%)
Jul 25, 2006 49.62 51.38 48.97 50.78 398,300 +1.16(+2.34%)
Jul 24, 2006 48.56 49.91 48.50 49.62 314,700 +1.30(+2.69%)
Jul 21, 2006 49.23 49.40 47.69 48.32 270,700 -0.91(-1.85%)
Jul 20, 2006 50.63 51.15 49.08 49.23 364,800 -1.46(-2.88%)
Jul 19, 2006 48.01 51.15 47.76 50.69 740,800 +2.84(+5.94%)
Jul 18, 2006 48.22 49.24 47.39 47.85 391,300 -0.24(-0.50%)
Jul 17, 2006 48.50 48.80 47.60 48.09 444,800 -0.58(-1.19%)
Jul 14, 2006 50.45 50.48 47.73 48.67 688,400 -1.94(-3.83%)
Jul 13, 2006 51.80 52.08 50.31 50.61 600,400 -1.98(-3.76%)
Jul 12, 2006 51.69 53.24 51.51 52.59 1,155,600 +1.59(+3.12%)
Jul 11, 2006 49.70 51.35 49.20 51.00 732,900 +1.85(+3.76%)
Jul 10, 2006 49.59 49.73 48.33 49.15 700,300 -0.29(-0.59%)
Jul 07, 2006 50.19 50.77 49.40 49.44 503,800 -0.65(-1.30%)
Jul 06, 2006 50.45 50.75 49.87 50.09 540,100 -0.16(-0.32%)
Jul 05, 2006 50.58 50.60 49.28 50.25 422,000 -0.23(-0.46%)
Jul 03, 2006 50.75 50.75 49.61 50.48 520,900 -0.38(-0.75%)
Jun 30, 2006 48.25 50.86 47.47 50.86 2,729,500 +2.97(+6.20%)
Jun 29, 2006 46.15 47.98 45.91 47.89 999,300 +2.22(+4.86%)
Jun 28, 2006 45.52 45.75 44.35 45.67 806,000 +0.40(+0.88%)
Jun 27, 2006 46.50 46.50 44.94 45.27 752,500 -1.34(-2.87%)
Jun 26, 2006 47.10 47.87 46.00 46.61 421,300 -0.49(-1.04%)
Jun 23, 2006 46.24 47.27 45.70 47.10 473,200 +0.86(+1.86%)
Jun 22, 2006 46.70 46.70 45.06 46.24 691,600 -0.41(-0.88%)
Jun 21, 2006 45.00 46.77 44.85 46.65 484,700 +1.55(+3.44%)
Jun 20, 2006 45.46 46.15 44.92 45.10 537,200 -0.40(-0.88%)
Jun 19, 2006 45.97 46.75 45.16 45.50 578,200 -0.40(-0.87%)
Jun 16, 2006 45.71 46.41 45.37 45.90 849,400 +0.19(+0.42%)
Jun 15, 2006 44.80 46.15 44.80 45.71 1,282,200 +1.21(+2.72%)
Jun 14, 2006 43.97 45.20 43.58 44.50 452,800 +0.39(+0.88%)
Jun 13, 2006 45.85 46.95 44.01 44.11 806,600 -1.95(-4.23%)
Jun 12, 2006 48.38 48.80 45.80 46.06 1,077,700 -2.03(-4.22%)
Jun 09, 2006 47.39 49.70 47.39 48.09 1,010,100 +0.95(+2.02%)
Jun 08, 2006 45.20 47.25 43.12 47.14 1,441,100 +1.95(+4.32%)
Jun 07, 2006 46.07 46.60 45.19 45.19 693,200 -0.72(-1.57%)
Jun 06, 2006 46.64 47.20 45.50 45.91 516,300 -0.34(-0.74%)
Jun 05, 2006 48.37 48.94 46.12 46.25 566,000 -2.11(-4.36%)
Jun 02, 2006 50.45 50.61 48.26 48.36 572,600 -0.91(-1.85%)
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.