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 29, 2016 18.93 19.04 18.64 18.75 158,585 -0.21(-1.11%)
Apr 28, 2016 19.76 19.76 18.76 18.96 245,633 -0.88(-4.45%)
Apr 27, 2016 20.55 20.76 19.78 19.84 423,656 -0.61(-2.96%)
Apr 26, 2016 20.30 20.50 20.19 20.45 130,826 +0.17(+0.85%)
Apr 25, 2016 20.57 20.73 20.17 20.27 132,169 -0.40(-1.95%)
Apr 22, 2016 20.57 20.84 20.53 20.68 255,144 +0.17(+0.84%)
Apr 21, 2016 20.19 20.67 20.19 20.50 140,595 +0.28(+1.38%)
Apr 20, 2016 20.16 20.36 19.92 20.23 89,551 +0.00(+0.00%)
Apr 19, 2016 20.36 20.49 20.07 20.23 101,079 -0.13(-0.66%)
Apr 18, 2016 20.50 20.60 20.16 20.36 131,440 -0.18(-0.89%)
Apr 15, 2016 20.76 21.16 20.51 20.54 355,531 -0.21(-1.02%)
Apr 14, 2016 20.06 20.75 20.05 20.75 398,626 +0.59(+2.90%)
Apr 13, 2016 19.18 20.25 19.18 20.17 423,948 +1.20(+6.33%)
Apr 12, 2016 18.80 19.24 18.37 18.97 232,117 +0.25(+1.33%)
Apr 11, 2016 19.05 19.24 18.50 18.72 320,767 -0.21(-1.12%)
Apr 08, 2016 19.53 19.53 18.65 18.93 489,058 -0.49(-2.52%)
Apr 07, 2016 20.05 20.06 19.31 19.42 679,017 -1.46(-6.99%)
Apr 06, 2016 20.99 20.99 20.48 20.88 220,060 -0.07(-0.32%)
Apr 05, 2016 20.94 21.09 20.67 20.95 279,410 -0.21(-1.00%)
Apr 04, 2016 21.75 21.75 21.11 21.16 273,340 -0.63(-2.91%)
Apr 01, 2016 21.13 22.01 21.13 21.79 276,829 +0.57(+2.67%)
Mar 31, 2016 21.13 21.50 20.88 21.23 345,881 +0.09(+0.41%)
Mar 30, 2016 21.01 21.21 20.71 21.14 178,413 +0.32(+1.52%)
Mar 29, 2016 19.81 20.99 19.72 20.82 271,807 +1.00(+5.04%)
Mar 28, 2016 20.14 20.14 19.76 19.82 105,400 -0.29(-1.43%)
Mar 24, 2016 20.26 20.11 20.11 20.11 142,126 -0.22(-1.09%)
Mar 23, 2016 20.42 20.69 20.18 20.33 186,555 -0.07(-0.33%)
Mar 22, 2016 20.64 20.94 20.34 20.40 213,081 -0.37(-1.80%)
Mar 21, 2016 20.88 21.13 20.62 20.77 196,218 -0.13(-0.64%)
Mar 18, 2016 20.68 20.98 20.50 20.91 595,473 +0.45(+2.21%)
Mar 17, 2016 20.19 20.57 19.56 20.46 301,022 +0.19(+0.95%)
Mar 16, 2016 20.45 20.65 20.20 20.26 204,865 -0.32(-1.54%)
Mar 15, 2016 20.37 20.87 20.18 20.58 207,544 +0.12(+0.56%)
Mar 14, 2016 20.12 20.47 19.85 20.47 216,272 +0.35(+1.72%)
Mar 11, 2016 20.16 20.31 19.85 20.12 212,782 +0.19(+0.96%)
Mar 10, 2016 20.31 20.37 19.62 19.93 272,719 -0.36(-1.75%)
Mar 09, 2016 19.75 20.32 19.61 20.28 303,754 +0.59(+2.97%)
Mar 08, 2016 19.57 20.01 18.86 19.70 352,554 +0.02(+0.10%)
Mar 07, 2016 19.16 19.77 19.05 19.68 411,641 +0.52(+2.71%)
Mar 04, 2016 19.21 19.61 18.94 19.16 283,297 +0.12(+0.61%)
Mar 03, 2016 18.73 19.35 18.53 19.05 195,254 +0.21(+1.12%)
Mar 02, 2016 18.24 18.96 18.08 18.83 276,792 +0.50(+2.72%)
Mar 01, 2016 17.69 18.36 17.50 18.33 253,147 +0.80(+4.59%)
Feb 29, 2016 17.38 17.69 17.20 17.53 464,342 +0.14(+0.83%)
Feb 26, 2016 17.10 17.57 17.02 17.39 192,617 +0.37(+2.19%)
Feb 25, 2016 17.03 17.16 16.64 17.01 124,000 +0.02(+0.11%)
Feb 24, 2016 16.72 17.07 16.30 16.99 165,083 +0.02(+0.11%)
Feb 23, 2016 16.54 17.13 16.44 16.98 260,044 +0.48(+2.90%)
Feb 22, 2016 16.91 17.06 16.43 16.50 177,900 -0.18(-1.09%)
Feb 19, 2016 16.74 16.98 16.49 16.68 198,745 -0.16(-0.97%)
Feb 18, 2016 16.98 17.08 16.70 16.84 155,809 -0.16(-0.96%)
Feb 17, 2016 17.29 17.46 16.98 17.00 220,129 -0.11(-0.62%)
Feb 16, 2016 16.92 17.46 16.86 17.11 263,798 +0.44(+2.64%)
Feb 12, 2016 16.75 16.67 16.67 16.67 343,816 +0.11(+0.69%)
Feb 11, 2016 16.02 16.65 15.86 16.55 246,480 +0.33(+2.06%)
Feb 10, 2016 16.44 17.11 16.08 16.22 409,026 -0.09(-0.53%)
Feb 09, 2016 16.09 16.51 16.09 16.31 228,143 +0.00(+0.00%)
Feb 08, 2016 16.02 16.36 15.94 16.31 323,111 +0.04(+0.24%)
Feb 05, 2016 15.81 16.79 15.69 16.27 324,377 +0.40(+2.53%)
Feb 04, 2016 15.21 16.67 14.84 15.87 386,604 -0.16(-1.02%)
Feb 03, 2016 16.07 16.07 15.39 16.03 319,030 +0.09(+0.54%)
Feb 02, 2016 15.96 16.17 15.79 15.94 281,090 -0.34(-2.11%)
Feb 01, 2016 16.36 16.57 16.13 16.29 306,075 -0.18(-1.10%)
Jan 29, 2016 15.85 16.51 15.85 16.47 306,942 +0.64(+4.05%)
Jan 28, 2016 16.12 16.21 15.78 15.83 275,966 -0.07(-0.42%)
Jan 27, 2016 15.90 16.03 15.57 15.89 339,765 -0.09(-0.54%)
Jan 26, 2016 15.79 16.03 15.45 15.98 217,767 +0.32(+2.02%)
Jan 25, 2016 16.16 16.38 15.61 15.66 279,794 -0.58(-3.59%)
Jan 22, 2016 16.02 16.32 15.89 16.25 269,666 +0.40(+2.54%)
Jan 21, 2016 16.14 16.23 15.73 15.85 314,550 -0.40(-2.47%)
Jan 20, 2016 14.98 16.49 14.98 16.25 478,458 +1.43(+9.62%)
Jan 19, 2016 15.59 15.74 14.31 14.82 482,306 -0.66(-4.26%)
Jan 15, 2016 15.02 15.48 15.48 15.48 391,051 -0.05(-0.31%)
Jan 14, 2016 14.77 15.72 14.54 15.53 405,335 +0.82(+5.60%)
Jan 13, 2016 15.08 15.28 14.46 14.71 331,517 -0.37(-2.47%)
Jan 12, 2016 15.21 15.35 14.52 15.08 321,779 +0.01(+0.06%)
Jan 11, 2016 15.00 15.19 14.77 15.07 360,148 +0.10(+0.64%)
Jan 08, 2016 15.03 15.24 14.88 14.98 511,318 +0.03(+0.19%)
Jan 07, 2016 15.05 15.46 14.95 14.95 282,136 -0.49(-3.16%)
Jan 06, 2016 15.61 15.82 15.31 15.43 316,298 -0.45(-2.83%)
Jan 05, 2016 15.95 16.11 15.58 15.88 379,156 -0.09(-0.54%)
Jan 04, 2016 16.03 16.03 15.58 15.97 329,103 -0.32(-1.94%)
Dec 31, 2015 16.19 16.29 16.29 16.29 192,495 +0.05(+0.29%)
Dec 30, 2015 16.47 16.54 16.21 16.24 150,519 -0.30(-1.79%)
Dec 29, 2015 16.75 16.97 16.28 16.54 187,495 -0.12(-0.75%)
Dec 28, 2015 16.89 16.98 16.61 16.66 198,436 -0.29(-1.69%)
Dec 24, 2015 16.70 16.95 16.95 16.95 102,726 +0.27(+1.61%)
Dec 23, 2015 16.33 16.77 16.24 16.68 170,806 +0.37(+2.29%)
Dec 22, 2015 16.11 16.37 15.86 16.31 218,851 +0.29(+1.79%)
Dec 21, 2015 16.35 16.50 15.93 16.02 229,906 -0.30(-1.82%)
Dec 18, 2015 16.12 16.42 16.12 16.32 976,899 +0.09(+0.53%)
Dec 17, 2015 16.50 16.54 16.23 16.23 374,975 -0.28(-1.68%)
Dec 16, 2015 17.10 17.24 16.22 16.51 359,336 -0.77(-4.43%)
Dec 15, 2015 16.78 17.39 16.76 17.27 341,875 +0.68(+4.09%)
Dec 14, 2015 16.55 17.05 16.50 16.59 397,607 -0.04(-0.23%)
Dec 11, 2015 16.54 16.72 16.31 16.63 359,569 -0.26(-1.53%)
Dec 10, 2015 16.99 17.21 16.85 16.89 277,817 -0.17(-1.01%)
Dec 09, 2015 17.83 17.83 16.94 17.06 415,567 -0.87(-4.86%)
Dec 08, 2015 18.52 18.55 17.81 17.93 447,542 -0.82(-4.39%)
Dec 07, 2015 19.26 19.48 18.71 18.76 335,438 -0.66(-3.40%)
Dec 04, 2015 19.13 19.74 19.04 19.42 190,672 +0.28(+1.45%)
Dec 03, 2015 19.44 19.55 19.11 19.14 199,752 -0.17(-0.89%)
Dec 02, 2015 19.81 19.93 19.21 19.31 184,077 -0.53(-2.65%)
Dec 01, 2015 19.31 19.89 19.31 19.84 324,811 +0.63(+3.29%)
Nov 30, 2015 19.57 19.60 19.10 19.21 216,416 -0.33(-1.71%)
Nov 27, 2015 19.19 19.61 19.02 19.54 106,651 +0.31(+1.59%)
Nov 25, 2015 19.13 19.23 19.23 19.23 164,801 +0.10(+0.50%)
Nov 24, 2015 18.85 19.35 18.85 19.14 294,996 +0.02(+0.10%)
Nov 23, 2015 19.22 19.56 19.09 19.12 176,182 -0.19(-0.99%)
Nov 20, 2015 19.36 19.75 19.21 19.31 294,997 +0.05(+0.25%)
Nov 19, 2015 19.28 19.42 19.08 19.26 226,676 -0.13(-0.69%)
Nov 18, 2015 18.72 19.44 18.66 19.40 406,882 +0.72(+3.84%)
Nov 17, 2015 18.71 19.11 18.37 18.68 353,028 +0.01(+0.05%)
Nov 16, 2015 18.47 18.74 18.14 18.67 246,273 +0.09(+0.46%)
Nov 13, 2015 18.37 19.07 18.18 18.58 293,426 +0.15(+0.83%)
Nov 12, 2015 18.53 18.65 18.27 18.43 321,807 -0.26(-1.38%)
Nov 11, 2015 18.76 18.96 18.62 18.69 366,516 +0.05(+0.26%)
Nov 10, 2015 18.89 19.03 18.55 18.64 376,576 -0.24(-1.26%)
Nov 09, 2015 19.77 19.77 18.88 18.88 352,033 -0.76(-3.88%)
Nov 06, 2015 19.47 19.98 18.72 19.64 640,925 +0.31(+1.63%)
Nov 05, 2015 16.61 20.42 16.33 19.33 1,774,474 +3.09(+19.03%)
Nov 04, 2015 16.27 16.43 16.20 16.24 468,235 +0.04(+0.24%)
Nov 03, 2015 16.11 16.41 16.00 16.20 392,748 -0.01(-0.06%)
Nov 02, 2015 15.31 16.20 15.27 16.21 562,888 +0.94(+6.18%)
Oct 30, 2015 14.90 15.50 14.76 15.27 561,005 +0.40(+2.69%)
Oct 29, 2015 15.43 15.48 14.78 14.86 528,235 -0.67(-4.30%)
Oct 28, 2015 14.65 15.66 14.58 15.53 381,639 +0.88(+5.99%)
Oct 27, 2015 14.88 14.94 14.57 14.66 446,009 -0.32(-2.16%)
Oct 26, 2015 15.15 15.26 14.85 14.98 447,073 -0.25(-1.63%)
Oct 23, 2015 15.05 15.32 14.81 15.23 361,940 +0.29(+1.91%)
Oct 22, 2015 14.60 15.10 14.53 14.94 442,555 +0.41(+2.82%)
Oct 21, 2015 14.86 14.91 14.48 14.53 504,639 -0.33(-2.25%)
Oct 20, 2015 14.52 14.88 14.45 14.86 501,917 +0.36(+2.50%)
Oct 19, 2015 14.64 15.24 14.35 14.50 663,410 -0.27(-1.81%)
Oct 16, 2015 13.97 15.31 13.81 14.77 884,686 +0.87(+6.24%)
Oct 15, 2015 13.41 13.92 13.31 13.90 282,706 +0.59(+4.44%)
Oct 14, 2015 13.44 13.51 13.21 13.31 426,691 -0.10(-0.71%)
Oct 13, 2015 13.06 13.57 13.06 13.41 251,132 +0.27(+2.03%)
Oct 12, 2015 13.24 13.41 12.97 13.14 354,123 -0.18(-1.36%)
Oct 09, 2015 13.83 13.86 13.30 13.32 629,392 -0.50(-3.59%)
Oct 08, 2015 13.44 13.92 13.34 13.82 680,972 +0.29(+2.11%)
Oct 07, 2015 13.38 13.69 13.25 13.53 707,531 +0.20(+1.50%)
Oct 06, 2015 13.47 13.54 13.04 13.33 417,336 -0.14(-1.06%)
Oct 05, 2015 12.67 13.71 12.66 13.47 490,634 +0.92(+7.29%)
Oct 02, 2015 12.44 12.57 12.16 12.56 336,087 -0.08(-0.60%)
Oct 01, 2015 12.63 12.74 12.33 12.63 446,196 -0.09(-0.67%)
Sep 30, 2015 12.52 12.93 12.35 12.72 545,425 +0.34(+2.77%)
Sep 29, 2015 12.52 12.61 12.28 12.38 512,362 -0.13(-1.07%)
Sep 28, 2015 13.03 13.22 12.50 12.51 438,568 -0.68(-5.13%)
Sep 25, 2015 13.32 13.40 13.10 13.19 538,719 +0.02(+0.14%)
Sep 24, 2015 12.83 13.31 12.68 13.17 578,874 +0.18(+1.40%)
Sep 23, 2015 13.02 13.29 12.88 12.99 431,730 -0.10(-0.80%)
Sep 22, 2015 12.41 13.16 12.41 13.09 786,234 +0.51(+4.09%)
Sep 21, 2015 12.93 13.00 12.33 12.58 1,019,492 -0.31(-2.44%)
Sep 18, 2015 12.81 13.23 12.71 12.89 1,480,398 -0.01(-0.07%)
Sep 17, 2015 12.80 14.01 12.80 12.90 883,577 +0.03(+0.22%)
Sep 16, 2015 12.20 13.17 12.20 12.87 648,153 +0.74(+6.13%)
Sep 15, 2015 12.15 12.35 12.04 12.13 391,817 +0.01(+0.08%)
Sep 14, 2015 12.57 12.62 12.07 12.12 644,263 -0.41(-3.27%)
Sep 11, 2015 12.74 12.97 12.18 12.53 851,171 -0.34(-2.67%)
Sep 10, 2015 13.28 13.63 12.68 12.87 745,785 -0.68(-5.00%)
Sep 09, 2015 14.87 15.06 13.50 13.55 1,114,326 -1.15(-7.85%)
Sep 08, 2015 14.86 15.04 14.45 14.70 616,645 +0.01(+0.07%)
Sep 04, 2015 14.80 14.69 14.69 14.69 287,680 -0.27(-1.78%)
Sep 03, 2015 14.94 15.17 14.82 14.96 328,836 +0.04(+0.26%)
Sep 02, 2015 15.28 15.28 14.67 14.92 355,760 -0.15(-1.01%)
Sep 01, 2015 15.34 15.72 15.02 15.07 453,648 -0.58(-3.72%)
Aug 31, 2015 15.42 15.83 15.27 15.66 470,983 +0.21(+1.36%)
Aug 28, 2015 15.37 15.61 15.11 15.45 407,443 +0.01(+0.06%)
Aug 27, 2015 15.34 15.72 15.11 15.44 470,961 +0.28(+1.82%)
Aug 26, 2015 15.23 15.23 14.76 15.16 475,868 +0.27(+1.79%)
Aug 25, 2015 15.46 15.46 14.86 14.89 656,717 -0.12(-0.83%)
Aug 24, 2015 14.66 15.72 14.31 15.02 765,845 -0.26(-1.69%)
Aug 21, 2015 14.77 15.73 14.72 15.27 600,160 +0.28(+1.84%)
Aug 20, 2015 15.23 15.40 14.78 15.00 565,331 -0.40(-2.60%)
Aug 19, 2015 16.42 16.54 15.23 15.40 737,219 -1.23(-7.40%)
Aug 18, 2015 15.76 16.68 15.76 16.63 634,093 +0.86(+5.48%)
Aug 17, 2015 15.70 15.87 15.46 15.76 429,571 -0.03(-0.18%)
Aug 14, 2015 15.66 16.14 15.66 15.79 383,486 +0.23(+1.46%)
Aug 13, 2015 15.80 16.14 15.56 15.57 431,826 -0.40(-2.50%)
Aug 12, 2015 16.44 16.44 15.35 15.96 959,467 -0.65(-3.89%)
Aug 11, 2015 16.66 17.08 16.39 16.61 655,738 -0.24(-1.41%)
Aug 10, 2015 16.31 17.00 16.31 16.85 657,182 +0.74(+4.60%)
Aug 07, 2015 16.93 17.00 16.08 16.11 802,753 -0.85(-4.99%)
Aug 06, 2015 16.61 17.02 16.05 16.95 658,063 +0.66(+4.08%)
Aug 05, 2015 17.04 17.41 16.19 16.29 761,978 -1.26(-7.20%)
Aug 04, 2015 18.14 18.30 16.97 17.55 1,323,056 -0.98(-5.28%)
Aug 03, 2015 19.25 19.87 18.14 18.53 953,093 -0.80(-4.13%)
Jul 31, 2015 17.83 19.51 17.19 19.33 1,116,190 +1.89(+10.84%)
Jul 30, 2015 19.80 19.80 16.94 17.44 1,575,231 -5.36(-23.50%)
Jul 29, 2015 22.28 23.13 22.20 22.79 337,483 +0.56(+2.52%)
Jul 28, 2015 22.63 22.70 22.19 22.23 208,622 -0.29(-1.31%)
Jul 27, 2015 22.52 22.74 22.25 22.53 221,797 -0.26(-1.13%)
Jul 24, 2015 23.20 23.27 22.75 22.78 212,770 -0.40(-1.72%)
Jul 23, 2015 23.77 23.93 22.95 23.18 260,288 -0.46(-1.93%)
Jul 22, 2015 23.59 23.67 23.30 23.64 282,549 +0.07(+0.28%)
Jul 21, 2015 23.66 23.87 23.36 23.57 248,421 -0.09(-0.40%)
Jul 20, 2015 24.03 24.03 23.27 23.67 248,053 -0.22(-0.91%)
Jul 17, 2015 24.21 24.34 23.69 23.88 243,480 -0.30(-1.26%)
Jul 16, 2015 25.27 25.33 24.14 24.19 567,829 -1.06(-4.21%)
Jul 15, 2015 25.67 25.75 24.93 25.25 451,842 -0.43(-1.66%)
Jul 14, 2015 25.04 25.76 25.00 25.68 353,581 +0.59(+2.35%)
Jul 13, 2015 24.95 25.20 24.86 25.09 275,289 +0.38(+1.54%)
Jul 10, 2015 24.85 24.85 24.25 24.71 603,014 +0.64(+2.64%)
Jul 09, 2015 24.17 24.35 23.98 24.07 589,170 +0.20(+0.84%)
Jul 08, 2015 23.81 23.98 23.74 23.87 510,056 -0.19(-0.79%)
Jul 07, 2015 23.83 24.12 23.67 24.06 395,573 +0.17(+0.72%)
Jul 06, 2015 23.43 23.94 23.29 23.89 241,192 +0.19(+0.80%)
Jul 02, 2015 23.96 23.70 23.70 23.70 504,698 -0.18(-0.76%)
Jul 01, 2015 23.88 24.25 23.79 23.88 449,303 +0.33(+1.41%)
Jun 30, 2015 23.75 23.84 23.31 23.55 558,319 +0.00(+0.00%)
Jun 29, 2015 23.60 23.78 23.42 23.55 561,396 -0.35(-1.47%)
Jun 26, 2015 23.86 24.12 23.62 23.90 662,533 +0.07(+0.28%)
Jun 25, 2015 24.14 24.22 23.77 23.84 231,464 -0.22(-0.91%)
Jun 24, 2015 23.90 24.14 23.68 24.06 396,770 +0.06(+0.24%)
Jun 23, 2015 23.87 24.14 23.67 24.00 231,286 +0.17(+0.72%)
Jun 22, 2015 23.64 24.27 23.41 23.83 412,467 +0.45(+1.91%)
Jun 19, 2015 23.95 24.07 23.31 23.38 769,814 -0.58(-2.42%)
Jun 18, 2015 24.06 24.06 23.68 23.96 282,495 +0.01(+0.04%)
Jun 17, 2015 24.55 24.55 23.94 23.95 303,618 -0.69(-2.81%)
Jun 16, 2015 24.50 24.80 24.40 24.64 265,888 -0.01(-0.04%)
Jun 15, 2015 24.78 24.93 24.49 24.65 302,314 -0.32(-1.29%)
Jun 12, 2015 25.08 25.22 24.89 24.98 148,577 -0.15(-0.60%)
Jun 11, 2015 25.06 25.33 25.00 25.13 273,831 +0.07(+0.27%)
Jun 10, 2015 25.35 25.50 25.02 25.06 393,132 -0.04(-0.15%)
Jun 09, 2015 26.32 26.32 24.53 25.10 735,100 -1.28(-4.86%)
Jun 08, 2015 26.11 26.59 26.02 26.38 394,352 +0.32(+1.24%)
Jun 05, 2015 25.96 26.10 25.66 26.06 400,481 +0.14(+0.55%)
Jun 04, 2015 25.66 26.03 25.66 25.92 248,477 +0.12(+0.48%)
Jun 03, 2015 26.30 26.38 25.70 25.79 495,903 -0.36(-1.38%)
Jun 02, 2015 26.03 26.56 25.89 26.15 316,549 +0.03(+0.11%)
Jun 01, 2015 25.90 26.22 25.39 26.13 253,780 +0.62(+2.42%)
May 29, 2015 26.21 26.30 25.34 25.51 384,600 -0.70(-2.68%)
May 28, 2015 26.47 26.73 26.06 26.21 388,731 -0.35(-1.32%)
May 27, 2015 26.52 26.71 26.03 26.56 249,686 +0.14(+0.54%)
May 26, 2015 26.35 26.72 26.04 26.42 360,931 -0.05(-0.18%)
May 22, 2015 26.78 26.47 26.47 26.47 277,779 -0.30(-1.14%)
May 21, 2015 27.10 27.36 26.57 26.77 367,986 -0.46(-1.67%)
May 20, 2015 27.32 27.56 27.10 27.23 346,261 -0.12(-0.45%)
May 19, 2015 27.48 27.66 27.26 27.35 153,500 -0.13(-0.48%)
May 18, 2015 27.28 27.60 27.13 27.48 231,634 +0.26(+0.94%)
May 15, 2015 27.84 27.92 27.00 27.23 222,171 -0.62(-2.22%)
May 14, 2015 27.49 28.03 27.40 27.84 284,659 +0.41(+1.49%)
May 13, 2015 27.49 27.67 27.33 27.44 422,696 +0.01(+0.03%)
May 12, 2015 28.13 28.18 27.33 27.43 306,548 -0.70(-2.49%)
May 11, 2015 27.89 28.31 27.89 28.13 407,263 +0.24(+0.85%)
May 08, 2015 27.86 28.05 27.54 27.89 224,424 +0.18(+0.65%)
May 07, 2015 27.28 27.98 27.14 27.71 296,438 +0.38(+1.39%)
May 06, 2015 27.23 27.43 27.04 27.33 239,014 +0.22(+0.80%)
May 05, 2015 27.69 27.87 27.05 27.11 274,886 -0.73(-2.62%)
May 04, 2015 27.64 28.09 27.51 27.84 336,173 +0.36(+1.31%)
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.