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 28, 2017 19.68 19.70 19.40 19.41 100,610 -0.22(-1.14%)
Apr 27, 2017 20.02 20.02 19.46 19.64 81,478 -0.29(-1.47%)
Apr 26, 2017 19.71 20.06 19.71 19.93 141,950 +0.18(+0.89%)
Apr 25, 2017 19.99 20.13 19.73 19.75 120,172 -0.11(-0.54%)
Apr 24, 2017 19.80 19.91 19.51 19.86 180,389 +0.52(+2.67%)
Apr 21, 2017 19.44 19.47 19.14 19.35 171,093 -0.03(-0.15%)
Apr 20, 2017 19.08 19.39 19.01 19.37 166,871 +0.46(+2.42%)
Apr 19, 2017 18.98 19.14 18.87 18.92 201,296 +0.14(+0.73%)
Apr 18, 2017 18.53 18.81 18.51 18.78 111,180 +0.08(+0.42%)
Apr 17, 2017 18.53 18.73 18.47 18.70 100,354 +0.24(+1.32%)
Apr 13, 2017 18.80 18.87 18.40 18.46 191,720 -0.39(-2.07%)
Apr 12, 2017 18.78 18.87 18.68 18.85 203,856 +0.02(+0.10%)
Apr 11, 2017 18.86 18.90 18.69 18.83 248,543 -0.21(-1.13%)
Apr 10, 2017 19.50 19.65 18.92 19.04 325,025 -0.45(-2.30%)
Apr 07, 2017 19.48 19.58 19.33 19.49 143,264 -0.15(-0.74%)
Apr 06, 2017 19.51 19.78 19.42 19.64 135,206 +0.15(+0.75%)
Apr 05, 2017 19.74 19.97 19.43 19.49 197,282 -0.08(-0.40%)
Apr 04, 2017 19.42 19.68 19.42 19.57 105,984 +0.11(+0.55%)
Apr 03, 2017 19.73 19.86 19.36 19.46 127,271 -0.28(-1.43%)
Mar 31, 2017 19.49 19.88 19.43 19.75 160,532 +0.21(+1.10%)
Mar 30, 2017 19.57 19.69 19.36 19.53 131,487 +0.02(+0.10%)
Mar 29, 2017 19.58 19.58 19.41 19.51 82,570 -0.07(-0.35%)
Mar 28, 2017 19.22 19.77 18.91 19.58 161,940 +0.28(+1.47%)
Mar 27, 2017 19.01 19.36 18.83 19.30 226,504 -0.09(-0.45%)
Mar 24, 2017 19.52 19.70 19.32 19.38 138,382 -0.14(-0.70%)
Mar 23, 2017 19.19 19.63 18.92 19.52 104,724 +0.27(+1.42%)
Mar 22, 2017 19.31 19.41 19.05 19.25 168,254 -0.16(-0.80%)
Mar 21, 2017 19.57 19.70 19.34 19.40 271,860 -0.04(-0.20%)
Mar 20, 2017 19.87 19.96 19.42 19.44 133,548 -0.50(-2.49%)
Mar 17, 2017 20.49 20.59 19.87 19.94 437,879 -0.59(-2.90%)
Mar 16, 2017 19.94 20.55 19.94 20.53 232,301 +0.76(+3.85%)
Mar 15, 2017 19.77 19.92 19.61 19.77 168,135 +0.05(+0.25%)
Mar 14, 2017 19.82 19.87 19.62 19.73 70,570 -0.21(-1.08%)
Mar 13, 2017 19.84 20.04 19.71 19.94 132,953 +0.13(+0.64%)
Mar 10, 2017 20.03 20.13 19.76 19.81 135,205 -0.14(-0.68%)
Mar 09, 2017 19.58 19.97 19.58 19.95 192,324 +0.39(+1.99%)
Mar 08, 2017 19.44 19.66 19.07 19.56 193,598 +0.30(+1.57%)
Mar 07, 2017 19.35 19.48 19.17 19.26 135,413 -0.10(-0.50%)
Mar 06, 2017 19.28 19.45 19.08 19.36 166,928 -0.18(-0.90%)
Mar 03, 2017 19.54 19.66 19.10 19.53 261,994 +0.11(+0.55%)
Mar 02, 2017 19.70 19.70 19.39 19.42 191,112 -0.20(-1.04%)
Mar 01, 2017 19.75 19.98 19.62 19.63 167,179 +0.11(+0.55%)
Feb 28, 2017 19.59 19.63 19.32 19.52 212,136 -0.21(-1.09%)
Feb 27, 2017 19.31 19.81 19.21 19.74 158,952 +0.41(+2.12%)
Feb 24, 2017 19.36 19.47 19.26 19.33 133,766 -0.28(-1.44%)
Feb 23, 2017 19.57 19.63 19.39 19.61 113,548 +0.12(+0.60%)
Feb 22, 2017 19.35 19.58 19.35 19.49 118,433 +0.07(+0.35%)
Feb 21, 2017 19.49 19.69 19.42 19.42 160,458 -0.05(-0.25%)
Feb 17, 2017 19.47 19.47 19.47 0 +0.01(+0.05%)
Feb 16, 2017 19.97 20.02 19.43 19.46 241,459 -0.53(-2.67%)
Feb 15, 2017 19.86 20.02 19.68 20.00 108,877 +0.17(+0.83%)
Feb 14, 2017 19.73 19.91 19.61 19.83 87,534 +0.07(+0.34%)
Feb 13, 2017 19.76 19.92 19.71 19.76 89,671 +0.16(+0.79%)
Feb 10, 2017 19.43 19.76 19.39 19.61 137,106 +0.10(+0.50%)
Feb 09, 2017 18.75 19.58 18.64 19.51 156,464 +0.71(+3.77%)
Feb 08, 2017 18.79 18.88 18.47 18.80 166,118 -0.19(-1.02%)
Feb 07, 2017 19.38 19.44 18.99 19.00 133,126 -0.43(-2.20%)
Feb 06, 2017 19.55 19.67 19.24 19.42 116,996 -0.28(-1.43%)
Feb 03, 2017 19.57 19.75 19.45 19.71 145,184 +0.29(+1.50%)
Feb 02, 2017 19.94 19.94 19.37 19.41 199,269 -0.52(-2.58%)
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.