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 (%)
Apr 30, 2004 14.23 14.27 13.41 13.58 617,387 -0.52(-3.70%)
Apr 29, 2004 14.10 14.69 13.98 14.10 681,775 +0.01(+0.07%)
Apr 28, 2004 14.36 14.41 13.98 14.09 313,390 -0.27(-1.91%)
Apr 27, 2004 14.05 14.40 13.99 14.36 345,268 +0.45(+3.20%)
Apr 26, 2004 14.12 14.37 13.88 13.92 308,957 -0.26(-1.80%)
Apr 23, 2004 14.21 14.25 14.04 14.17 280,352 -0.13(-0.93%)
Apr 22, 2004 14.03 14.32 13.96 14.31 327,957 +0.18(+1.27%)
Apr 21, 2004 14.21 14.29 13.80 14.13 203,931 +0.01(+0.07%)
Apr 20, 2004 14.26 14.29 14.03 14.12 312,335 -0.05(-0.33%)
Apr 19, 2004 14.42 14.43 14.07 14.16 355,612 -0.26(-1.77%)
Apr 16, 2004 14.18 14.56 14.07 14.42 461,589 +0.31(+2.22%)
Apr 15, 2004 14.24 14.37 13.88 14.11 359,729 -0.12(-0.87%)
Apr 14, 2004 14.65 14.81 14.19 14.23 552,682 -0.41(-2.78%)
Apr 13, 2004 14.79 14.79 14.51 14.64 526,505 -0.14(-0.96%)
Apr 12, 2004 14.87 15.16 14.75 14.78 400,051 -0.20(-1.33%)
Apr 08, 2004 15.25 15.30 14.90 14.98 280,246 -0.13(-0.88%)
Apr 07, 2004 14.97 15.34 14.97 15.11 626,148 +0.05(+0.31%)
Apr 06, 2004 14.80 15.36 14.67 15.06 1,433,956 +0.77(+5.37%)
Apr 05, 2004 14.82 14.82 14.07 14.30 1,071,482 -0.51(-3.46%)
Apr 02, 2004 14.77 15.15 14.70 14.81 656,442 +0.31(+2.16%)
Apr 01, 2004 14.68 14.68 14.42 14.49 290,802 +0.00(+0.00%)
Mar 31, 2004 14.59 14.59 14.31 14.49 362,684 -0.06(-0.39%)
Mar 30, 2004 14.37 14.55 14.26 14.55 331,968 +0.17(+1.19%)
Mar 29, 2004 14.07 14.38 14.01 14.38 290,696 +0.37(+2.64%)
Mar 26, 2004 14.02 14.21 13.84 14.01 312,652 -0.08(-0.54%)
Mar 25, 2004 13.88 14.16 13.88 14.09 399,312 +0.37(+2.69%)
Mar 24, 2004 13.76 13.87 13.58 13.72 307,479 -0.10(-0.75%)
Mar 23, 2004 13.85 13.98 13.72 13.82 340,729 +0.04(+0.27%)
Mar 22, 2004 13.87 13.87 13.50 13.78 625,304 -0.09(-0.61%)
Mar 19, 2004 14.27 14.35 13.84 13.87 331,757 -0.29(-2.07%)
Mar 18, 2004 14.22 14.29 14.02 14.16 270,747 -0.15(-1.06%)
Mar 17, 2004 14.07 14.39 14.03 14.31 608,098 +0.41(+2.93%)
Mar 16, 2004 13.70 13.96 13.69 13.91 762,841 +0.36(+2.66%)
Mar 15, 2004 13.87 13.87 13.50 13.55 380,523 -0.42(-2.99%)
Mar 12, 2004 13.77 13.98 13.58 13.96 344,740 +0.39(+2.86%)
Mar 11, 2004 13.76 14.04 13.57 13.58 552,260 -0.23(-1.65%)
Mar 10, 2004 14.31 14.40 13.64 13.80 446,706 -0.57(-3.95%)
Mar 09, 2004 14.41 14.52 14.16 14.37 556,377 -0.03(-0.20%)
Mar 08, 2004 14.92 15.06 14.40 14.40 840,951 -0.29(-2.00%)
Mar 05, 2004 15.36 15.36 14.69 14.69 810,868 -0.67(-4.38%)
Mar 04, 2004 15.16 15.39 14.89 15.37 521,016 +0.21(+1.37%)
Mar 03, 2004 14.92 15.35 14.66 15.16 884,334 +0.43(+2.89%)
Mar 02, 2004 14.54 15.07 14.12 14.73 3,147,315 +0.90(+6.51%)
Mar 01, 2004 13.90 13.98 13.76 13.83 345,901 +0.11(+0.83%)
Feb 27, 2004 13.74 13.89 13.65 13.72 722,836 -0.04(-0.28%)
Feb 26, 2004 13.88 13.95 13.60 13.76 2,697,020 -0.07(-0.48%)
Feb 25, 2004 13.88 13.93 13.72 13.82 260,297 +0.02(+0.14%)
Feb 24, 2004 13.95 14.11 13.70 13.80 451,561 -0.07(-0.48%)
Feb 23, 2004 14.16 14.28 13.80 13.87 351,390 -0.24(-1.68%)
Feb 20, 2004 14.33 14.33 13.50 14.11 1,377,801 -0.28(-1.97%)
Feb 19, 2004 14.68 14.77 14.34 14.39 295,657 -0.16(-1.11%)
Feb 18, 2004 14.68 14.92 14.51 14.55 322,679 -0.09(-0.58%)
Feb 17, 2004 14.26 14.68 14.26 14.64 456,733 +0.39(+2.73%)
Feb 13, 2004 14.65 14.77 14.20 14.25 987,672 -0.38(-2.59%)
Feb 12, 2004 14.69 14.73 14.54 14.63 283,835 -0.07(-0.45%)
Feb 11, 2004 14.53 14.77 14.39 14.69 413,350 +0.20(+1.37%)
Feb 10, 2004 14.46 14.61 14.35 14.49 924,128 +0.05(+0.33%)
Feb 09, 2004 14.56 14.89 14.35 14.45 1,109,904 -0.11(-0.78%)
Feb 06, 2004 14.80 14.96 14.55 14.56 592,160 -0.11(-0.77%)
Feb 05, 2004 14.88 15.01 14.61 14.67 279,085 -0.21(-1.40%)
Feb 04, 2004 15.12 15.12 14.58 14.88 545,927 -0.37(-2.42%)
Feb 03, 2004 15.46 15.49 15.20 15.25 294,707 -0.26(-1.65%)
Feb 02, 2004 15.32 15.80 15.32 15.51 610,948 +0.11(+0.74%)
Jan 30, 2004 15.30 15.52 15.16 15.39 638,498 +0.00(+0.00%)
Jan 29, 2004 14.99 15.47 14.94 15.39 818,996 +0.46(+3.11%)
Jan 28, 2004 15.31 15.32 14.91 14.93 1,182,736 -0.43(-2.78%)
Jan 27, 2004 15.30 15.82 15.06 15.36 1,006,672 +0.27(+1.76%)
Jan 26, 2004 14.67 15.12 14.27 15.09 448,395 +0.42(+2.84%)
Jan 23, 2004 14.73 14.94 14.45 14.67 265,047 -0.08(-0.51%)
Jan 22, 2004 15.14 15.39 14.74 14.75 442,167 -0.27(-1.83%)
Jan 21, 2004 14.68 15.19 14.50 15.03 339,990 +0.27(+1.80%)
Jan 20, 2004 14.75 15.01 14.64 14.76 674,386 +0.12(+0.84%)
Jan 16, 2004 14.73 14.87 14.47 14.64 320,674 +0.09(+0.65%)
Jan 15, 2004 14.70 14.85 14.31 14.54 271,697 +0.02(+0.13%)
Jan 14, 2004 14.44 14.66 14.29 14.52 262,302 +0.23(+1.59%)
Jan 13, 2004 14.40 14.68 14.04 14.30 304,735 -0.15(-1.05%)
Jan 12, 2004 14.31 14.52 14.13 14.45 827,757 +0.33(+2.35%)
Jan 09, 2004 14.24 14.49 14.11 14.12 253,963 -0.25(-1.72%)
Jan 08, 2004 14.19 14.47 14.16 14.36 742,469 +0.39(+2.78%)
Jan 07, 2004 14.78 14.90 13.99 13.97 2,244,719 -0.78(-5.27%)
Jan 06, 2004 15.47 15.47 14.75 14.75 699,825 -0.72(-4.65%)
Jan 05, 2004 15.48 15.75 15.43 15.47 350,123 +0.13(+0.86%)
Jan 02, 2004 15.39 15.57 15.27 15.34 489,983 +0.04(+0.25%)
Dec 31, 2003 15.92 15.92 15.30 15.30 1,242,586 -0.60(-3.75%)
Dec 30, 2003 16.00 16.01 15.88 15.90 498,111 -0.11(-0.71%)
Dec 29, 2003 15.87 16.09 15.87 16.01 410,606 +0.10(+0.66%)
Dec 26, 2003 15.93 16.07 15.91 15.91 149,992 -0.02(-0.12%)
Dec 24, 2003 15.81 16.03 15.73 15.93 201,186 -0.04(-0.24%)
Dec 23, 2003 15.75 15.96 15.75 15.96 540,649 +0.16(+1.02%)
Dec 22, 2003 15.25 15.80 15.25 15.80 382,001 +0.40(+2.58%)
Dec 19, 2003 15.31 15.47 15.21 15.40 558,277 +0.10(+0.68%)
Dec 18, 2003 15.22 15.43 15.16 15.30 616,754 -0.16(-1.04%)
Dec 17, 2003 15.21 15.45 15.21 15.46 552,577 +0.29(+1.94%)
Dec 16, 2003 15.23 15.32 15.16 15.17 600,921 -0.03(-0.19%)
Dec 15, 2003 15.58 15.59 15.16 15.20 609,154 -0.27(-1.72%)
Dec 12, 2003 15.47 15.61 15.30 15.46 531,360 -0.10(-0.67%)
Dec 11, 2003 15.03 15.85 15.03 15.57 869,873 +0.53(+3.53%)
Dec 10, 2003 14.91 15.12 14.81 15.03 682,725 +0.25(+1.67%)
Dec 09, 2003 14.96 15.05 14.79 14.79 1,034,327 -0.13(-0.89%)
Dec 08, 2003 15.27 15.27 14.25 14.92 2,110,876 -0.82(-5.23%)
Dec 05, 2003 16.11 16.11 15.67 15.75 564,504 -0.42(-2.58%)
Dec 04, 2003 16.29 16.29 16.01 16.16 752,497 -0.15(-0.93%)
Dec 03, 2003 16.82 16.86 16.20 16.31 371,023 -0.43(-2.55%)
Dec 02, 2003 16.77 16.85 16.71 16.74 474,889 -0.06(-0.34%)
Dec 01, 2003 16.87 16.96 16.63 16.80 577,276 +0.03(+0.17%)
Nov 28, 2003 16.66 16.82 16.65 16.77 117,482 +0.11(+0.68%)
Nov 26, 2003 16.82 16.86 16.49 16.65 229,580 -0.21(-1.24%)
Nov 25, 2003 16.52 16.96 16.50 16.86 717,136 +0.25(+1.48%)
Nov 24, 2003 16.44 16.66 16.29 16.62 442,272 +0.39(+2.39%)
Nov 21, 2003 16.25 16.32 16.09 16.23 368,701 +0.17(+1.06%)
Nov 20, 2003 16.28 16.33 16.07 16.06 324,685 -0.22(-1.34%)
Nov 19, 2003 15.66 16.30 15.66 16.28 502,649 +0.26(+1.60%)
Nov 18, 2003 16.47 16.50 15.88 16.02 241,297 -0.34(-2.08%)
Nov 17, 2003 16.34 16.40 16.15 16.36 412,084 -0.40(-2.37%)
Nov 14, 2003 17.30 17.41 16.70 16.76 412,084 -0.43(-2.48%)
Nov 13, 2003 17.64 17.66 17.13 17.19 403,323 -0.53(-2.99%)
Nov 12, 2003 17.62 17.91 17.54 17.72 279,402 +0.24(+1.36%)
Nov 11, 2003 17.48 17.67 17.45 17.48 463,911 -0.05(-0.27%)
Nov 10, 2003 18.19 18.19 17.28 17.53 947,878 -1.04(-5.61%)
Nov 07, 2003 19.15 19.15 18.55 18.57 518,377 -0.24(-1.26%)
Nov 06, 2003 18.64 18.81 18.45 18.81 207,942 +0.16(+0.86%)
Nov 05, 2003 18.80 18.90 18.43 18.64 234,225 -0.26(-1.35%)
Nov 04, 2003 18.80 18.95 18.72 18.90 458,142 -0.03(-0.15%)
Nov 03, 2003 18.81 18.99 18.83 18.93 177,198 +0.11(+0.60%)
Oct 31, 2003 18.94 19.02 18.81 18.81 209,947 +0.12(+0.66%)
Oct 30, 2003 19.07 19.07 18.65 18.69 298,507 -0.38(-1.99%)
Oct 29, 2003 19.04 19.09 18.95 19.07 306,424 -0.05(-0.25%)
Oct 28, 2003 18.27 19.14 18.19 19.12 433,300 +0.93(+5.10%)
Oct 27, 2003 18.22 18.69 18.09 18.19 476,789 -0.02(-0.10%)
Oct 24, 2003 18.57 18.57 17.98 18.21 347,485 -0.45(-2.39%)
Oct 23, 2003 18.26 18.81 18.17 18.65 252,908 +0.26(+1.39%)
Oct 22, 2003 19.45 19.45 18.21 18.40 709,431 -1.29(-6.54%)
Oct 21, 2003 19.69 19.76 19.30 19.69 303,996 -0.02(-0.10%)
Oct 20, 2003 19.31 19.73 19.12 19.71 613,376 +0.72(+3.79%)
Oct 17, 2003 19.14 19.19 18.87 18.99 460,639 +0.02(+0.10%)
Oct 16, 2003 19.48 19.49 18.88 18.97 739,725 -0.51(-2.63%)
Oct 15, 2003 19.47 19.63 19.27 19.48 451,033 +0.07(+0.34%)
Oct 14, 2003 19.61 19.61 19.33 19.41 555,638 -0.20(-1.01%)
Oct 13, 2003 19.29 19.89 19.29 19.61 394,773 +0.26(+1.32%)
Oct 10, 2003 19.20 19.47 18.99 19.36 369,862 +0.24(+1.24%)
Oct 09, 2003 19.23 19.54 18.95 19.12 611,476 +0.03(+0.15%)
Oct 08, 2003 18.49 19.05 18.49 19.09 1,323,757 +0.77(+4.19%)
Oct 07, 2003 18.01 18.30 17.83 18.32 589,099 +0.31(+1.74%)
Oct 06, 2003 18.14 18.24 17.69 18.01 1,058,288 -0.81(-4.33%)
Oct 03, 2003 18.81 18.81 18.71 18.82 527,983 +0.40(+2.16%)
Oct 02, 2003 18.48 18.53 18.43 18.43 267,369 -0.09(-0.51%)
Oct 01, 2003 18.00 18.52 17.84 18.52 357,829 +0.35(+1.93%)
Sep 30, 2003 18.19 18.27 17.83 18.17 476,894 -0.17(-0.93%)
Sep 29, 2003 18.19 18.52 18.19 18.34 864,807 +0.15(+0.83%)
Sep 26, 2003 18.45 18.45 18.05 18.19 452,300 -0.28(-1.54%)
Sep 25, 2003 18.33 18.80 18.29 18.47 874,623 -0.70(-3.66%)
Sep 24, 2003 20.01 20.13 19.17 19.17 728,536 -0.83(-4.17%)
Sep 23, 2003 18.68 20.11 18.59 20.01 1,691,931 +1.23(+6.56%)
Sep 22, 2003 17.91 18.99 17.57 18.78 1,358,484 +0.78(+4.32%)
Sep 19, 2003 18.00 18.06 17.91 18.00 540,755 -0.09(-0.52%)
Sep 18, 2003 17.62 18.22 17.53 18.09 512,783 +0.70(+4.03%)
Sep 17, 2003 17.88 17.95 17.30 17.39 316,557 -0.58(-3.22%)
Sep 16, 2003 17.62 18.06 17.43 17.97 658,870 +0.62(+3.55%)
Sep 15, 2003 17.29 17.54 17.21 17.36 280,880 +0.11(+0.66%)
Sep 12, 2003 17.13 17.42 17.01 17.24 372,290 +0.19(+1.11%)
Sep 11, 2003 16.53 17.08 16.34 17.05 1,296,630 +1.42(+9.09%)
Sep 10, 2003 16.48 16.49 15.57 15.63 650,531 -0.92(-5.55%)
Sep 09, 2003 17.05 17.05 16.36 16.55 918,639 -0.74(-4.27%)
Sep 08, 2003 17.17 17.53 17.16 17.29 230,741 +0.08(+0.44%)
Sep 05, 2003 17.72 17.72 17.05 17.21 550,466 -0.50(-2.83%)
Sep 04, 2003 17.91 17.95 17.38 17.72 168,887 -0.19(-1.06%)
Sep 03, 2003 17.76 18.05 17.71 17.91 318,774 +0.25(+1.40%)
Sep 02, 2003 17.23 17.71 17.10 17.66 338,090 +0.38(+2.19%)
Aug 29, 2003 17.32 17.33 17.06 17.28 171,736 -0.04(-0.22%)
Aug 28, 2003 17.30 17.51 17.05 17.32 369,229 +0.02(+0.11%)
Aug 27, 2003 17.27 17.34 17.17 17.30 195,592 +0.16(+0.94%)
Aug 26, 2003 17.37 17.37 16.86 17.14 447,128 -0.28(-1.63%)
Aug 25, 2003 17.43 17.51 17.24 17.42 184,720 -0.01(-0.05%)
Aug 22, 2003 18.05 18.09 17.42 17.43 359,096 -0.57(-3.16%)
Aug 21, 2003 18.00 18.09 17.84 18.00 224,408 +0.00(+0.00%)
Aug 20, 2003 17.98 18.01 17.66 18.00 306,107 -0.09(-0.52%)
Aug 19, 2003 18.09 18.22 17.92 18.09 406,384 +0.09(+0.53%)
Aug 18, 2003 18.19 18.36 17.98 18.00 588,993 -0.06(-0.31%)
Aug 15, 2003 18.27 18.28 18.00 18.06 144,398 -0.22(-1.19%)
Aug 14, 2003 18.09 18.28 17.91 18.27 167,303 +0.27(+1.53%)
Aug 13, 2003 18.07 18.09 17.88 18.00 308,957 -0.11(-0.63%)
Aug 12, 2003 17.65 18.11 17.60 18.11 350,018 +0.37(+2.08%)
Aug 11, 2003 17.10 17.81 17.10 17.74 507,927 +0.66(+3.88%)
Aug 08, 2003 16.91 17.22 16.76 17.08 268,108 +0.02(+0.11%)
Aug 07, 2003 16.96 17.19 16.74 17.06 232,852 +0.00(+0.00%)
Aug 06, 2003 16.48 17.32 16.35 17.06 342,312 +0.61(+3.68%)
Aug 05, 2003 17.05 17.15 16.46 16.46 452,933 -0.69(-4.03%)
Aug 04, 2003 17.10 17.38 16.84 17.15 695,392 +0.15(+0.89%)
Aug 01, 2003 17.81 17.81 16.82 17.00 333,762 -0.61(-3.44%)
Jul 31, 2003 17.46 18.11 17.24 17.60 353,501 +0.22(+1.25%)
Jul 30, 2003 17.49 17.49 17.01 17.38 257,236 +0.09(+0.49%)
Jul 29, 2003 17.76 17.91 17.10 17.30 259,030 -0.52(-2.92%)
Jul 28, 2003 17.41 17.84 17.16 17.82 292,807 +0.11(+0.64%)
Jul 25, 2003 17.48 17.80 17.35 17.71 332,074 +0.23(+1.30%)
Jul 24, 2003 17.68 17.88 17.43 17.48 294,074 +0.00(+0.00%)
Jul 23, 2003 17.72 17.92 17.37 17.48 260,930 -0.05(-0.27%)
Jul 22, 2003 17.10 17.95 17.10 17.53 582,026 +0.57(+3.35%)
Jul 21, 2003 17.19 17.44 16.76 16.96 387,279 -0.28(-1.65%)
Jul 18, 2003 16.32 17.33 16.32 17.24 595,748 +0.83(+5.08%)
Jul 17, 2003 16.86 16.89 16.26 16.41 441,111 -0.63(-3.67%)
Jul 16, 2003 17.34 17.34 16.75 17.03 262,935 +0.09(+0.56%)
Jul 15, 2003 17.48 17.80 16.94 16.94 346,323 -0.45(-2.56%)
Jul 14, 2003 17.24 17.96 16.19 17.38 739,514 +0.26(+1.49%)
Jul 11, 2003 16.53 17.23 16.53 17.13 780,785 +0.57(+3.43%)
Jul 10, 2003 17.19 17.19 16.36 16.56 1,148,009 -0.86(-4.95%)
Jul 09, 2003 17.43 17.73 17.23 17.42 717,242 -0.14(-0.81%)
Jul 08, 2003 18.29 18.29 17.53 17.56 1,888,262 -1.03(-5.55%)
Jul 07, 2003 18.24 19.14 18.24 18.60 777,830 +0.53(+2.94%)
Jul 03, 2003 18.00 18.57 18.00 18.07 480,800 +0.08(+0.42%)
Jul 02, 2003 17.99 18.24 17.84 17.99 936,372 +0.00(+0.00%)
Jul 01, 2003 17.62 18.00 16.95 17.99 820,263 +0.37(+2.10%)
Jun 30, 2003 17.55 17.98 17.53 17.62 1,103,571 +0.08(+0.43%)
Jun 27, 2003 17.81 17.99 17.49 17.55 316,346 -0.43(-2.37%)
Jun 26, 2003 17.77 18.00 17.43 17.97 523,866 +0.32(+1.82%)
Jun 25, 2003 17.76 18.02 17.58 17.65 376,406 +0.05(+0.27%)
Jun 24, 2003 17.30 17.75 17.24 17.60 452,511 +0.30(+1.75%)
Jun 23, 2003 17.43 17.43 17.19 17.30 300,935 -0.24(-1.35%)
Jun 20, 2003 17.43 17.93 17.38 17.54 979,016 +0.07(+0.38%)
Jun 19, 2003 18.00 18.00 17.19 17.47 697,186 -0.53(-2.95%)
Jun 18, 2003 18.17 18.24 17.81 18.00 428,867 -0.27(-1.50%)
Jun 17, 2003 17.81 18.31 17.81 18.27 692,647 +0.32(+1.79%)
Jun 16, 2003 17.70 18.09 17.48 17.95 751,230 +0.27(+1.50%)
Jun 13, 2003 18.02 18.05 17.43 17.69 495,472 -0.27(-1.48%)
Jun 12, 2003 18.09 18.28 17.86 17.95 786,274 -0.19(-1.04%)
Jun 11, 2003 17.72 18.33 17.34 18.14 764,635 +0.33(+1.86%)
Jun 10, 2003 17.53 17.91 17.07 17.81 1,326,396 +0.69(+4.04%)
Jun 09, 2003 17.05 17.14 16.67 17.12 2,576,477 +1.32(+8.33%)
Jun 06, 2003 16.39 16.97 15.39 15.80 1,060,927 -0.48(-2.97%)
Jun 05, 2003 14.85 16.51 14.69 16.29 1,726,342 +1.23(+8.18%)
Jun 04, 2003 14.55 15.08 14.45 15.05 706,897 +0.54(+3.72%)
Jun 03, 2003 15.16 15.16 14.17 14.51 1,769,513 -0.64(-4.25%)
Jun 02, 2003 13.59 15.34 13.55 15.16 2,157,637 +1.88(+14.12%)
May 30, 2003 12.60 13.35 12.60 13.28 881,484 +0.69(+5.49%)
May 29, 2003 12.69 12.70 12.50 12.59 572,632 +0.07(+0.53%)
May 28, 2003 12.32 12.74 12.32 12.52 825,329 +0.30(+2.48%)
May 27, 2003 11.75 12.31 11.69 12.22 381,790 +0.40(+3.37%)
May 23, 2003 11.75 11.93 11.75 11.82 396,462 +0.01(+0.08%)
May 22, 2003 11.75 11.98 11.72 11.81 352,129 +0.06(+0.48%)
May 21, 2003 11.61 11.77 11.56 11.76 211,847 +0.14(+1.22%)
May 20, 2003 11.56 11.84 11.50 11.61 462,328 -0.02(-0.16%)
May 19, 2003 11.85 11.96 11.60 11.63 439,317 -0.21(-1.76%)
May 16, 2003 12.00 12.04 11.83 11.84 396,673 -0.16(-1.34%)
May 15, 2003 11.42 12.00 11.42 12.00 772,447 +0.55(+4.80%)
May 14, 2003 11.79 11.79 11.43 11.45 607,782 -0.33(-2.81%)
May 13, 2003 11.82 11.98 11.69 11.79 934,789 +0.05(+0.40%)
May 12, 2003 11.48 11.79 11.37 11.74 1,139,565 +0.16(+1.39%)
May 09, 2003 10.96 11.58 10.91 11.58 1,335,157 +0.66(+6.08%)
May 08, 2003 11.01 11.01 10.80 10.91 1,381,706 -0.09(-0.86%)
May 07, 2003 10.91 11.18 10.91 11.01 1,220,314 +0.10(+0.96%)
May 06, 2003 11.84 11.84 10.84 10.90 2,991,305 -0.99(-8.36%)
May 05, 2003 12.69 12.71 11.61 11.90 2,754,019 -1.35(-10.16%)
May 02, 2003 13.22 13.86 13.18 13.24 991,577 -0.05(-0.36%)
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.