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%)
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.