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 30, 2008 42.27 42.43 41.51 42.10 1,055,781 +0.26(+0.62%)
May 29, 2008 40.36 42.18 40.36 41.84 833,944 +1.22(+3.00%)
May 28, 2008 40.56 41.12 39.89 40.62 618,162 +0.06(+0.15%)
May 27, 2008 40.25 40.92 40.14 40.56 316,851 +0.20(+0.50%)
May 26, 2008 40.73 40.94 40.02 40.36 0 +0.00(+0.00%)
May 23, 2008 40.73 40.94 40.02 40.36 558,385 -0.48(-1.18%)
May 22, 2008 39.79 41.20 39.79 40.84 539,125 +0.85(+2.13%)
May 21, 2008 40.90 41.62 39.99 39.99 288,723 -0.76(-1.87%)
May 20, 2008 41.25 41.25 40.50 40.75 452,408 -0.70(-1.69%)
May 19, 2008 42.43 42.78 41.30 41.45 443,460 -1.05(-2.47%)
May 16, 2008 41.83 42.80 41.19 42.50 696,151 +0.47(+1.12%)
May 15, 2008 41.61 42.37 41.44 42.03 994,624 +0.62(+1.50%)
May 14, 2008 41.12 42.58 41.12 41.41 779,970 +0.58(+1.42%)
May 13, 2008 41.41 41.79 40.77 40.83 649,978 -0.65(-1.57%)
May 12, 2008 40.27 41.48 40.27 41.48 764,879 +1.03(+2.55%)
May 09, 2008 40.66 41.50 40.19 40.45 573,922 -0.51(-1.25%)
May 08, 2008 41.20 41.45 40.52 40.96 1,341,327 -0.33(-0.80%)
May 07, 2008 41.57 42.67 41.26 41.29 1,027,674 -0.52(-1.24%)
May 06, 2008 43.09 43.14 40.27 41.81 1,935,925 -1.47(-3.40%)
May 05, 2008 45.60 45.60 43.12 43.28 1,382,055 -2.26(-4.96%)
May 02, 2008 46.37 47.02 45.13 45.54 2,116,521 -2.44(-5.09%)
May 01, 2008 49.50 53.35 46.56 47.98 2,997,263 -0.28(-0.58%)
Apr 30, 2008 48.81 49.94 48.14 48.26 860,871 -0.49(-1.01%)
Apr 29, 2008 49.09 49.11 48.22 48.75 425,718 -0.38(-0.77%)
Apr 28, 2008 48.93 49.45 48.39 49.13 341,934 +0.13(+0.27%)
Apr 25, 2008 49.16 49.53 47.97 49.00 267,958 +0.13(+0.27%)
Apr 24, 2008 48.32 49.34 47.53 48.87 396,631 +1.05(+2.20%)
Apr 23, 2008 47.53 48.59 46.89 47.82 478,918 +0.74(+1.57%)
Apr 22, 2008 48.20 48.30 46.67 47.08 1,163,717 -1.41(-2.91%)
Apr 21, 2008 49.39 49.62 48.36 48.49 511,886 -1.42(-2.85%)
Apr 18, 2008 49.79 51.28 49.62 49.91 685,009 +0.62(+1.26%)
Apr 17, 2008 49.23 49.84 48.51 49.29 1,101,851 +0.01(+0.02%)
Apr 16, 2008 48.08 49.43 47.69 49.28 491,818 +1.65(+3.46%)
Apr 15, 2008 47.11 47.63 46.70 47.63 756,158 +0.80(+1.71%)
Apr 14, 2008 47.19 47.48 46.63 46.83 522,929 -0.64(-1.35%)
Apr 11, 2008 47.38 48.69 47.35 47.47 494,120 -0.21(-0.44%)
Apr 10, 2008 47.39 48.17 46.82 47.68 378,104 +0.24(+0.51%)
Apr 09, 2008 48.67 49.03 47.36 47.44 485,807 -1.33(-2.73%)
Apr 08, 2008 48.47 49.21 48.09 48.77 448,000 +0.34(+0.70%)
Apr 07, 2008 48.87 49.94 48.16 48.43 591,080 +0.06(+0.12%)
Apr 04, 2008 48.26 48.71 47.65 48.37 663,862 +0.19(+0.39%)
Apr 03, 2008 47.15 48.72 47.07 48.18 542,207 +0.48(+1.01%)
Apr 02, 2008 48.74 49.50 47.52 47.70 635,004 -0.54(-1.12%)
Apr 01, 2008 46.59 48.24 45.91 48.24 1,132,269 +2.06(+4.46%)
Mar 31, 2008 45.24 46.69 45.14 46.18 763,939 +0.84(+1.85%)
Mar 28, 2008 45.51 45.91 45.00 45.34 848,320 +0.03(+0.07%)
Mar 27, 2008 46.96 46.97 45.25 45.31 750,452 -1.41(-3.02%)
Mar 26, 2008 47.55 47.65 46.11 46.72 717,992 -1.17(-2.44%)
Mar 25, 2008 47.37 48.72 47.08 47.89 469,544 +0.46(+0.97%)
Mar 24, 2008 46.88 48.72 46.30 47.43 700,226 +0.92(+1.98%)
Mar 21, 2008 45.08 46.51 44.86 46.51 945,192 +0.00(+0.00%)
Mar 20, 2008 45.08 46.51 44.86 46.51 945,192 +1.33(+2.94%)
Mar 19, 2008 46.71 46.98 45.15 45.18 1,096,547 -1.32(-2.84%)
Mar 18, 2008 44.09 47.16 44.09 46.50 1,962,921 +3.29(+7.61%)
Mar 17, 2008 43.07 45.68 41.52 43.21 2,614,237 -1.83(-4.06%)
Mar 14, 2008 46.90 47.02 44.77 45.04 1,454,060 -1.91(-4.07%)
Mar 13, 2008 46.11 47.38 44.77 46.95 1,127,460 +0.40(+0.86%)
Mar 12, 2008 45.83 47.83 45.43 46.55 1,347,937 +0.89(+1.95%)
Mar 11, 2008 44.63 45.70 43.17 45.66 1,283,796 +1.46(+3.30%)
Mar 10, 2008 43.93 44.88 43.40 44.20 1,291,911 +0.20(+0.45%)
Mar 07, 2008 43.75 44.99 43.44 44.00 853,405 -0.22(-0.50%)
Mar 06, 2008 46.09 46.27 44.09 44.22 948,554 -2.07(-4.47%)
Mar 05, 2008 46.25 47.14 46.09 46.29 859,164 -0.01(-0.02%)
Mar 04, 2008 47.82 47.97 45.45 46.30 1,094,455 -1.70(-3.54%)
Mar 03, 2008 46.45 48.49 46.45 48.00 784,622 +1.42(+3.05%)
Feb 29, 2008 48.34 48.55 46.43 46.58 733,777 -2.17(-4.45%)
Feb 28, 2008 49.56 49.59 48.11 48.75 579,021 -1.06(-2.13%)
Feb 27, 2008 49.34 50.23 48.80 49.81 821,173 +0.41(+0.83%)
Feb 26, 2008 48.90 50.15 48.90 49.40 820,955 +0.31(+0.63%)
Feb 25, 2008 48.30 49.43 48.04 49.09 857,980 +0.84(+1.74%)
Feb 22, 2008 47.51 48.27 47.33 48.25 937,472 +0.89(+1.88%)
Feb 21, 2008 48.01 48.65 47.30 47.36 823,650 -0.60(-1.25%)
Feb 20, 2008 45.77 48.18 45.73 47.96 1,348,461 +2.07(+4.51%)
Feb 19, 2008 46.83 46.84 45.77 45.89 653,781 -0.37(-0.80%)
Feb 18, 2008 46.30 46.68 45.65 46.26 0 +0.00(+0.00%)
Feb 15, 2008 46.30 46.68 45.65 46.26 651,744 -0.34(-0.73%)
Feb 14, 2008 46.54 46.84 45.97 46.60 934,574 -0.02(-0.04%)
Feb 13, 2008 46.35 46.74 45.63 46.62 642,771 +0.32(+0.69%)
Feb 12, 2008 46.79 47.44 45.84 46.30 982,507 -0.39(-0.84%)
Feb 11, 2008 46.30 47.08 46.00 46.69 814,651 +0.29(+0.62%)
Feb 08, 2008 45.50 46.93 45.23 46.40 1,512,851 +0.65(+1.42%)
Feb 07, 2008 45.01 46.40 45.01 45.75 1,203,854 +0.26(+0.57%)
Feb 06, 2008 46.00 46.91 45.35 45.49 1,046,194 -0.34(-0.74%)
Feb 05, 2008 45.84 46.43 45.61 45.83 2,224,351 -0.67(-1.44%)
Feb 04, 2008 46.24 47.24 46.24 46.50 1,804,364 +0.00(+0.00%)
Feb 01, 2008 46.89 47.23 46.40 46.50 1,469,516 -0.39(-0.83%)
Jan 31, 2008 47.50 47.97 45.98 46.89 2,211,574 +1.71(+3.78%)
Jan 30, 2008 45.16 46.65 44.28 45.18 1,020,374 -0.22(-0.48%)
Jan 29, 2008 47.23 47.52 44.30 45.40 894,726 -1.57(-3.34%)
Jan 28, 2008 44.40 47.24 44.04 46.97 638,182 +2.70(+6.10%)
Jan 25, 2008 45.25 45.91 43.88 44.27 527,940 -0.67(-1.49%)
Jan 24, 2008 43.88 45.40 43.72 44.94 504,813 +1.25(+2.86%)
Jan 23, 2008 41.11 43.83 41.08 43.69 747,071 +1.55(+3.68%)
Jan 22, 2008 38.20 42.49 37.95 42.14 1,098,613 +1.41(+3.46%)
Jan 21, 2008 41.25 41.76 40.20 40.73 0 +0.00(+0.00%)
Jan 18, 2008 41.25 41.76 40.20 40.73 700,702 -0.23(-0.56%)
Jan 17, 2008 43.04 43.72 40.83 40.96 805,000 -2.04(-4.74%)
Jan 16, 2008 41.30 43.97 41.30 43.00 753,225 +1.29(+3.09%)
Jan 15, 2008 43.76 43.89 41.66 41.71 889,700 -2.37(-5.38%)
Jan 14, 2008 44.90 45.04 43.73 44.08 605,800 -0.28(-0.63%)
Jan 11, 2008 44.37 45.06 43.61 44.36 668,000 -0.49(-1.09%)
Jan 10, 2008 43.40 45.99 39.11 44.85 1,792,225 -1.16(-2.52%)
Jan 09, 2008 47.10 47.10 44.14 46.01 2,029,889 -3.20(-6.50%)
Jan 08, 2008 49.86 50.35 49.21 49.21 992,427 -0.24(-0.49%)
Jan 07, 2008 48.60 50.17 47.98 49.45 1,390,700 +1.46(+3.04%)
Jan 04, 2008 47.30 48.30 46.71 47.99 1,262,400 +1.43(+3.07%)
Jan 03, 2008 47.15 47.17 45.95 46.56 558,900 -0.69(-1.46%)
Jan 02, 2008 47.40 48.11 46.63 47.25 363,800 -0.34(-0.71%)
Jan 01, 2008 46.92 48.16 46.80 47.59 0 +0.00(+0.00%)
Dec 31, 2007 46.92 48.16 46.80 47.59 243,900 +0.21(+0.44%)
Dec 28, 2007 47.40 48.29 47.10 47.38 338,966 +0.28(+0.59%)
Dec 27, 2007 48.54 48.54 46.93 47.10 361,901 -1.41(-2.91%)
Dec 26, 2007 48.63 48.70 47.32 48.51 283,013 +0.11(+0.23%)
Dec 24, 2007 47.70 48.69 47.21 48.40 182,855 +0.75(+1.57%)
Dec 21, 2007 46.04 47.76 45.85 47.65 710,234 +1.89(+4.13%)
Dec 20, 2007 46.05 46.13 44.87 45.76 378,304 -0.14(-0.31%)
Dec 19, 2007 45.35 46.14 44.84 45.90 392,400 +0.51(+1.12%)
Dec 18, 2007 45.46 45.93 44.78 45.39 414,700 +0.18(+0.40%)
Dec 17, 2007 45.92 45.96 45.03 45.21 554,900 -0.88(-1.91%)
Dec 14, 2007 45.51 46.79 45.50 46.09 569,000 +0.21(+0.46%)
Dec 13, 2007 45.05 46.06 44.68 45.88 499,620 +0.04(+0.09%)
Dec 12, 2007 45.30 46.29 45.30 45.84 699,413 +1.01(+2.25%)
Dec 11, 2007 47.03 47.38 44.57 44.83 677,001 -2.49(-5.26%)
Dec 10, 2007 45.81 47.52 45.81 47.32 969,790 +1.51(+3.30%)
Dec 07, 2007 46.63 46.86 45.34 45.81 558,587 -0.83(-1.78%)
Dec 06, 2007 45.17 46.73 45.17 46.64 520,100 +1.41(+3.12%)
Dec 05, 2007 45.35 45.79 44.53 45.23 408,800 +0.26(+0.58%)
Dec 04, 2007 45.03 45.98 44.51 44.97 558,000 -0.09(-0.20%)
Dec 03, 2007 45.60 45.60 44.71 45.06 431,900 -0.62(-1.36%)
Nov 30, 2007 46.00 46.98 45.39 45.68 688,489 +0.44(+0.97%)
Nov 29, 2007 45.07 45.39 44.30 45.24 397,500 -0.06(-0.13%)
Nov 28, 2007 44.25 45.50 44.25 45.30 1,013,700 +1.05(+2.37%)
Nov 27, 2007 42.85 44.35 42.85 44.25 773,580 +1.25(+2.91%)
Nov 26, 2007 42.50 43.34 42.44 43.00 718,700 +0.75(+1.78%)
Nov 23, 2007 41.90 42.64 41.81 42.25 296,700 +0.80(+1.93%)
Nov 21, 2007 40.82 42.10 40.44 41.45 396,000 +0.35(+0.85%)
Nov 20, 2007 41.12 42.27 39.91 41.10 389,300 -0.29(-0.70%)
Nov 19, 2007 41.00 41.63 40.75 41.39 855,225 +0.05(+0.12%)
Nov 16, 2007 40.87 41.45 40.08 41.34 552,810 +0.22(+0.54%)
Nov 15, 2007 42.61 42.61 40.52 41.12 744,000 -1.49(-3.50%)
Nov 14, 2007 41.93 43.49 41.93 42.61 1,068,300 +1.09(+2.63%)
Nov 13, 2007 40.95 41.83 40.40 41.52 674,500 +2.04(+5.17%)
Nov 12, 2007 39.50 40.41 39.08 39.48 587,410 +0.04(+0.10%)
Nov 09, 2007 39.45 40.21 37.93 39.44 1,291,600 -0.40(-1.00%)
Nov 08, 2007 40.40 40.67 38.76 39.84 808,500 -0.72(-1.78%)
Nov 07, 2007 41.25 41.97 40.10 40.56 838,489 -1.09(-2.62%)
Nov 06, 2007 41.38 42.04 41.17 41.65 538,300 +0.47(+1.14%)
Nov 05, 2007 42.57 42.75 40.39 41.18 690,903 -1.39(-3.27%)
Nov 02, 2007 43.10 43.61 41.14 42.57 1,096,600 -0.04(-0.09%)
Nov 01, 2007 42.20 43.57 41.30 42.61 911,700 +0.71(+1.69%)
Oct 31, 2007 41.63 42.79 41.56 41.90 391,100 +0.28(+0.67%)
Oct 30, 2007 42.47 42.65 41.46 41.62 317,733 -1.38(-3.21%)
Oct 29, 2007 42.60 43.11 42.08 43.00 309,400 +0.44(+1.03%)
Oct 26, 2007 42.57 42.99 41.49 42.56 458,600 +0.41(+0.97%)
Oct 25, 2007 41.80 42.87 41.44 42.15 456,900 +0.39(+0.93%)
Oct 24, 2007 41.10 41.76 40.49 41.76 482,000 +0.54(+1.31%)
Oct 23, 2007 41.19 41.37 40.12 41.22 384,400 +0.40(+0.98%)
Oct 22, 2007 39.82 41.03 39.69 40.82 539,300 +0.86(+2.15%)
Oct 19, 2007 41.35 41.50 39.91 39.96 409,400 -1.60(-3.85%)
Oct 18, 2007 41.62 41.89 40.62 41.56 414,800 -0.25(-0.60%)
Oct 17, 2007 41.72 42.07 41.23 41.81 500,300 +0.43(+1.04%)
Oct 16, 2007 41.59 41.84 41.15 41.38 332,700 -0.68(-1.62%)
Oct 15, 2007 43.02 43.25 41.67 42.06 425,800 -0.96(-2.23%)
Oct 12, 2007 42.15 43.17 42.07 43.02 439,000 +1.05(+2.50%)
Oct 11, 2007 43.04 43.42 41.84 41.97 694,600 -1.01(-2.35%)
Oct 10, 2007 43.75 44.06 42.97 42.98 370,200 -0.69(-1.58%)
Oct 09, 2007 43.20 43.95 42.80 43.67 463,700 +0.74(+1.72%)
Oct 08, 2007 44.10 44.10 42.65 42.93 518,300 -1.38(-3.11%)
Oct 05, 2007 43.65 44.62 43.29 44.31 504,500 +0.85(+1.96%)
Oct 04, 2007 43.76 43.96 43.00 43.46 301,400 -0.30(-0.69%)
Oct 03, 2007 43.69 44.06 43.24 43.76 240,000 -0.13(-0.30%)
Oct 02, 2007 43.65 44.51 43.58 43.89 422,300 +0.23(+0.53%)
Oct 01, 2007 42.70 44.07 42.70 43.66 522,100 +0.68(+1.58%)
Sep 28, 2007 42.58 42.99 42.22 42.98 531,600 +0.55(+1.30%)
Sep 27, 2007 41.25 42.75 41.14 42.43 529,300 +1.50(+3.66%)
Sep 26, 2007 39.90 41.21 39.56 40.93 658,100 +1.15(+2.89%)
Sep 25, 2007 39.55 40.00 39.36 39.78 305,200 -0.04(-0.10%)
Sep 24, 2007 40.57 40.76 39.72 39.82 741,000 -0.74(-1.82%)
Sep 21, 2007 40.59 40.86 40.07 40.56 382,900 +0.16(+0.40%)
Sep 20, 2007 41.14 41.69 40.39 40.40 247,896 -0.74(-1.80%)
Sep 19, 2007 41.69 42.08 40.90 41.14 688,100 -0.44(-1.06%)
Sep 18, 2007 41.00 42.05 40.32 41.58 997,500 +0.58(+1.41%)
Sep 17, 2007 41.49 41.99 40.93 41.00 790,500 -0.43(-1.04%)
Sep 14, 2007 41.36 41.75 40.77 41.43 460,300 -0.25(-0.60%)
Sep 13, 2007 41.00 41.97 41.00 41.68 503,800 +0.73(+1.78%)
Sep 12, 2007 41.33 41.75 40.64 40.95 452,300 -0.25(-0.61%)
Sep 11, 2007 40.35 41.95 40.73 41.20 701,600 +0.85(+2.11%)
Sep 10, 2007 40.60 40.90 40.25 40.35 847,600 -0.10(-0.25%)
Sep 07, 2007 40.40 41.06 39.93 40.45 754,800 -0.68(-1.65%)
Sep 06, 2007 40.99 41.26 40.02 41.13 638,100 +0.14(+0.34%)
Sep 05, 2007 41.07 41.67 40.62 40.99 469,000 -0.08(-0.19%)
Sep 04, 2007 40.47 41.50 40.54 41.07 379,600 +0.60(+1.48%)
Aug 31, 2007 40.61 41.00 39.75 40.47 316,600 +0.50(+1.25%)
Aug 30, 2007 39.55 40.48 39.38 39.97 334,800 -0.16(-0.40%)
Aug 29, 2007 38.79 40.28 38.50 40.13 323,600 +1.53(+3.96%)
Aug 28, 2007 39.22 39.57 38.57 38.60 319,700 -1.07(-2.70%)
Aug 27, 2007 40.35 40.57 39.41 39.67 295,900 -0.83(-2.05%)
Aug 24, 2007 39.48 40.50 39.48 40.50 326,300 +0.98(+2.48%)
Aug 23, 2007 39.95 40.25 39.18 39.52 471,400 -0.60(-1.50%)
Aug 22, 2007 40.10 40.78 39.30 40.12 538,100 +0.33(+0.83%)
Aug 21, 2007 38.15 40.25 38.15 39.79 551,600 +1.39(+3.62%)
Aug 20, 2007 38.07 38.73 37.69 38.40 629,100 -0.15(-0.39%)
Aug 17, 2007 38.59 39.02 37.41 38.55 902,800 +1.97(+5.39%)
Aug 16, 2007 38.09 38.09 35.36 36.58 2,179,600 -2.03(-5.26%)
Aug 15, 2007 39.24 39.75 38.23 38.61 661,400 -0.73(-1.86%)
Aug 14, 2007 39.82 39.97 38.96 39.34 553,700 -0.66(-1.65%)
Aug 13, 2007 40.68 41.58 39.89 40.00 599,000 -0.58(-1.43%)
Aug 10, 2007 41.85 42.57 39.59 40.58 1,150,400 -2.31(-5.39%)
Aug 09, 2007 41.60 43.46 40.56 42.89 969,200 +1.29(+3.10%)
Aug 08, 2007 41.60 43.55 40.95 41.60 892,600 +0.09(+0.22%)
Aug 07, 2007 40.35 42.24 40.25 41.51 783,500 +0.91(+2.24%)
Aug 06, 2007 39.79 40.77 38.41 40.60 1,016,900 +0.80(+2.01%)
Aug 03, 2007 41.07 41.66 39.61 39.80 947,300 -1.52(-3.68%)
Aug 02, 2007 41.70 42.75 40.49 41.32 1,093,100 +1.47(+3.69%)
Aug 01, 2007 39.99 40.38 39.15 39.85 970,300 -0.11(-0.28%)
Jul 31, 2007 41.80 42.05 39.95 39.96 526,500 -1.34(-3.24%)
Jul 30, 2007 39.86 41.40 39.48 41.30 690,800 +1.43(+3.59%)
Jul 27, 2007 38.70 39.97 38.70 39.87 1,064,600 +0.97(+2.49%)
Jul 26, 2007 41.05 41.05 38.00 38.90 1,385,040 -2.67(-6.42%)
Jul 25, 2007 41.48 42.16 40.94 41.57 440,200 +0.19(+0.46%)
Jul 24, 2007 42.06 42.16 41.21 41.38 574,000 -1.18(-2.77%)
Jul 23, 2007 42.85 43.07 42.47 42.56 266,700 -0.31(-0.72%)
Jul 20, 2007 43.91 44.08 42.75 42.87 481,100 -1.21(-2.75%)
Jul 19, 2007 44.83 45.92 43.80 44.08 659,800 -0.20(-0.45%)
Jul 18, 2007 44.70 44.82 43.90 44.28 593,100 -0.73(-1.62%)
Jul 17, 2007 45.45 45.65 44.50 45.01 396,900 -0.22(-0.49%)
Jul 16, 2007 44.64 45.63 44.64 45.23 507,700 +0.48(+1.07%)
Jul 13, 2007 45.30 45.55 44.72 44.75 360,100 -0.55(-1.21%)
Jul 12, 2007 44.75 45.44 44.70 45.30 522,300 +0.97(+2.19%)
Jul 11, 2007 44.01 44.74 44.01 44.33 922,000 +0.04(+0.09%)
Jul 10, 2007 44.63 44.82 43.70 44.29 1,461,800 -0.94(-2.08%)
Jul 09, 2007 45.43 45.70 44.60 45.23 590,900 +0.29(+0.65%)
Jul 06, 2007 42.96 45.09 42.87 44.94 586,900 +1.72(+3.98%)
Jul 05, 2007 42.80 43.38 42.80 43.22 332,100 +0.25(+0.58%)
Jul 03, 2007 43.52 43.69 42.95 42.97 355,800 -0.71(-1.63%)
Jul 02, 2007 43.33 43.97 43.08 43.68 582,100 +0.35(+0.81%)
Jun 29, 2007 42.36 43.78 42.35 43.33 1,005,100 +0.93(+2.19%)
Jun 28, 2007 40.95 43.34 40.84 42.40 1,145,600 +1.14(+2.76%)
Jun 27, 2007 40.42 41.41 40.19 41.26 638,673 +0.24(+0.59%)
Jun 26, 2007 41.64 41.78 40.73 41.02 433,300 -0.73(-1.75%)
Jun 25, 2007 42.97 42.97 41.45 41.75 611,500 -1.22(-2.84%)
Jun 22, 2007 43.31 43.49 42.75 42.97 619,900 -0.90(-2.05%)
Jun 21, 2007 43.71 44.40 43.69 43.87 832,800 +0.21(+0.48%)
Jun 20, 2007 43.95 43.98 43.62 43.66 564,000 -0.24(-0.55%)
Jun 19, 2007 43.44 44.22 43.44 43.90 469,300 +0.40(+0.92%)
Jun 18, 2007 44.25 44.25 43.23 43.50 596,300 -0.52(-1.18%)
Jun 15, 2007 44.08 44.79 43.83 44.02 788,300 +0.36(+0.82%)
Jun 14, 2007 44.00 44.22 42.86 43.66 900,400 -0.17(-0.39%)
Jun 13, 2007 42.55 44.32 42.55 43.83 1,121,600 +1.53(+3.62%)
Jun 12, 2007 43.00 43.75 42.16 42.30 2,343,500 +2.86(+7.25%)
Jun 11, 2007 39.45 39.69 39.12 39.44 239,200 +0.11(+0.28%)
Jun 08, 2007 38.80 39.49 38.61 39.33 575,900 +0.41(+1.05%)
Jun 07, 2007 39.65 39.79 38.75 38.92 567,600 -1.09(-2.72%)
Jun 06, 2007 39.56 40.07 39.27 40.01 744,100 +0.02(+0.05%)
Jun 05, 2007 40.12 40.14 39.72 39.99 288,800 -0.19(-0.47%)
Jun 04, 2007 40.31 40.37 39.70 40.18 460,600 -0.35(-0.86%)
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.