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 (%)
Jan 31, 2017 19.38 19.78 19.36 19.55 252,678 +0.08(+0.40%)
Jan 30, 2017 19.52 19.57 19.39 19.47 140,546 -0.26(-1.33%)
Jan 27, 2017 19.87 19.91 19.68 19.73 95,044 -0.17(-0.88%)
Jan 26, 2017 20.11 20.22 19.89 19.91 95,993 -0.20(-1.01%)
Jan 25, 2017 20.24 20.25 20.00 20.11 184,056 +0.17(+0.83%)
Jan 24, 2017 20.11 20.20 19.94 19.95 172,527 -0.17(-0.82%)
Jan 23, 2017 20.03 20.29 20.01 20.11 105,077 -0.06(-0.29%)
Jan 20, 2017 19.96 20.17 19.92 20.17 80,448 +0.14(+0.68%)
Jan 19, 2017 20.36 20.36 19.94 20.04 90,055 -0.25(-1.25%)
Jan 18, 2017 19.84 20.37 19.37 20.29 132,779 +0.58(+2.96%)
Jan 17, 2017 20.00 20.01 19.69 19.71 101,677 -0.46(-2.27%)
Jan 13, 2017 20.16 20.16 20.16 0 +0.21(+1.07%)
Jan 12, 2017 20.11 20.11 19.66 19.95 86,416 -0.11(-0.53%)
Jan 11, 2017 19.75 20.06 19.66 20.06 101,568 +0.33(+1.68%)
Jan 10, 2017 19.59 19.90 19.48 19.72 91,578 +0.21(+1.10%)
Jan 09, 2017 19.55 19.81 19.43 19.51 142,748 -0.21(-1.08%)
Jan 06, 2017 19.85 19.85 19.52 19.72 125,612 +0.04(+0.20%)
Jan 05, 2017 20.09 20.13 19.62 19.69 135,742 -0.44(-2.17%)
Jan 04, 2017 19.64 20.24 19.57 20.12 141,061 +0.50(+2.53%)
Jan 03, 2017 19.50 19.65 19.29 19.63 150,413 +0.45(+2.33%)
Dec 30, 2016 19.18 19.18 19.18 0 -0.20(-1.05%)
Dec 29, 2016 19.46 19.62 19.18 19.38 91,475 -0.01(-0.05%)
Dec 28, 2016 19.73 19.77 19.31 19.39 102,734 -0.31(-1.58%)
Dec 27, 2016 19.71 19.86 19.62 19.71 91,807 +0.00(+0.00%)
Dec 23, 2016 19.71 19.71 19.71 0 +0.01(+0.05%)
Dec 22, 2016 20.18 20.19 19.63 19.70 184,662 -0.51(-2.55%)
Dec 21, 2016 20.06 20.51 19.90 20.21 212,085 +0.11(+0.53%)
Dec 20, 2016 19.65 20.11 19.50 20.10 200,538 +0.61(+3.14%)
Dec 19, 2016 19.65 19.86 19.46 19.49 164,904 -0.15(-0.74%)
Dec 16, 2016 19.87 19.96 19.56 19.64 728,584 -0.09(-0.44%)
Dec 15, 2016 19.75 20.08 19.64 19.72 225,301 +0.09(+0.45%)
Dec 14, 2016 19.82 20.03 19.63 19.64 146,551 -0.18(-0.93%)
Dec 13, 2016 19.87 20.12 19.70 19.82 257,008 +0.12(+0.59%)
Dec 12, 2016 19.72 19.89 19.55 19.71 210,004 -0.13(-0.64%)
Dec 09, 2016 20.03 20.14 19.65 19.83 297,208 +0.06(+0.29%)
Dec 08, 2016 18.79 19.95 18.79 19.77 362,101 +1.11(+5.93%)
Dec 07, 2016 18.63 18.77 18.41 18.67 164,188 -0.08(-0.41%)
Dec 06, 2016 18.77 18.83 18.44 18.74 190,713 +0.09(+0.47%)
Dec 05, 2016 18.27 18.71 18.27 18.66 223,804 +0.54(+3.00%)
Dec 02, 2016 18.37 18.38 17.98 18.11 202,840 -0.20(-1.11%)
Dec 01, 2016 18.28 18.59 18.28 18.32 265,477 +0.20(+1.13%)
Nov 30, 2016 18.27 18.45 18.10 18.11 230,111 -0.03(-0.16%)
Nov 29, 2016 18.58 18.68 18.13 18.14 288,770 -0.34(-1.84%)
Nov 28, 2016 18.76 18.88 18.46 18.48 177,957 -0.33(-1.76%)
Nov 25, 2016 18.75 18.98 18.70 18.81 77,004 -0.01(-0.05%)
Nov 23, 2016 18.82 18.82 18.82 0 +0.00(+0.00%)
Nov 22, 2016 18.82 19.05 18.70 18.82 234,209 +0.09(+0.47%)
Nov 21, 2016 18.90 18.92 18.65 18.73 184,149 -0.08(-0.41%)
Nov 18, 2016 18.71 19.12 18.69 18.81 235,768 +0.15(+0.83%)
Nov 17, 2016 19.11 19.31 18.57 18.66 243,867 -0.48(-2.53%)
Nov 16, 2016 18.78 19.30 18.78 19.14 199,898 +0.36(+1.91%)
Nov 15, 2016 18.69 18.84 18.38 18.78 240,352 -0.03(-0.15%)
Nov 14, 2016 17.89 19.22 17.89 18.81 407,210 +0.93(+5.20%)
Nov 11, 2016 17.84 18.14 17.78 17.88 455,707 -0.02(-0.11%)
Nov 10, 2016 17.04 18.35 17.04 17.90 573,350 +1.05(+6.20%)
Nov 09, 2016 14.72 16.93 14.72 16.86 467,246 +1.60(+10.47%)
Nov 08, 2016 15.11 15.30 15.05 15.26 241,958 +0.07(+0.45%)
Nov 07, 2016 15.01 15.27 15.00 15.19 161,969 +0.46(+3.16%)
Nov 04, 2016 14.65 14.88 14.62 14.73 131,621 +0.05(+0.33%)
Nov 03, 2016 14.71 14.72 14.56 14.68 145,134 +0.04(+0.26%)
Nov 02, 2016 14.84 14.87 14.63 14.64 115,783 -0.24(-1.63%)
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.