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 (%)
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%)
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.