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 29, 2010 20.13 20.70 20.08 20.50 536,364 +0.49(+2.45%)
Jan 28, 2010 20.52 20.64 19.92 20.01 425,532 -0.50(-2.44%)
Jan 27, 2010 20.09 20.51 19.89 20.51 362,661 +0.54(+2.70%)
Jan 26, 2010 20.66 20.66 19.94 19.97 208,916 -0.74(-3.57%)
Jan 25, 2010 20.58 20.90 20.47 20.71 267,559 +0.27(+1.32%)
Jan 22, 2010 21.19 21.28 20.39 20.44 441,993 -0.78(-3.68%)
Jan 21, 2010 20.87 21.49 20.87 21.22 540,315 +0.29(+1.39%)
Jan 20, 2010 20.51 20.98 20.41 20.93 379,068 +0.42(+2.05%)
Jan 19, 2010 20.13 20.60 20.03 20.51 271,180 +0.33(+1.64%)
Jan 15, 2010 20.54 20.18 20.18 20.18 515,300 -0.32(-1.56%)
Jan 14, 2010 20.39 20.56 20.18 20.50 188,368 +0.10(+0.49%)
Jan 13, 2010 20.20 20.45 20.12 20.40 170,635 +0.19(+0.94%)
Jan 12, 2010 20.06 20.30 20.00 20.21 338,403 +0.13(+0.65%)
Jan 11, 2010 19.87 20.14 19.77 20.08 314,899 +0.12(+0.60%)
Jan 08, 2010 19.81 19.96 19.69 19.96 183,220 -0.06(-0.30%)
Jan 07, 2010 19.99 20.02 19.58 20.02 337,490 +0.08(+0.40%)
Jan 06, 2010 20.31 20.47 19.83 19.94 308,386 -0.51(-2.49%)
Jan 05, 2010 20.54 20.54 20.11 20.45 359,818 -0.05(-0.24%)
Jan 04, 2010 19.98 20.56 19.66 20.50 440,138 +0.80(+4.06%)
Dec 31, 2009 19.80 19.70 19.70 19.70 234,200 -0.23(-1.15%)
Dec 30, 2009 20.14 20.33 19.89 19.93 195,654 -0.20(-0.99%)
Dec 29, 2009 20.03 20.16 19.95 20.13 270,634 +0.26(+1.31%)
Dec 28, 2009 19.91 20.26 19.83 19.87 221,425 -0.08(-0.40%)
Dec 24, 2009 19.80 20.01 19.79 19.95 58,134 +0.10(+0.50%)
Dec 23, 2009 19.77 20.30 19.45 19.85 440,718 +0.00(+0.00%)
Dec 22, 2009 19.64 19.96 19.59 19.85 328,778 +0.22(+1.12%)
Dec 21, 2009 19.52 19.74 19.25 19.63 451,190 +0.25(+1.29%)
Dec 18, 2009 19.05 19.38 18.91 19.38 524,290 +0.46(+2.43%)
Dec 17, 2009 19.11 19.28 18.91 18.92 276,973 -0.28(-1.46%)
Dec 16, 2009 19.10 19.31 18.98 19.20 318,654 +0.14(+0.73%)
Dec 15, 2009 19.43 19.43 18.94 19.06 604,866 -0.44(-2.26%)
Dec 14, 2009 19.38 19.50 19.36 19.50 688,111 +0.42(+2.20%)
Dec 11, 2009 19.18 19.29 18.90 19.08 609,803 -0.08(-0.42%)
Dec 10, 2009 18.81 19.41 18.66 19.16 1,066,678 +0.47(+2.51%)
Dec 09, 2009 18.30 18.70 18.20 18.69 1,165,617 +0.57(+3.15%)
Dec 08, 2009 17.72 18.14 17.57 18.12 718,278 +0.20(+1.12%)
Dec 07, 2009 18.18 18.32 17.79 17.92 781,983 -0.24(-1.32%)
Dec 04, 2009 18.22 18.22 17.91 18.16 444,479 +0.24(+1.34%)
Dec 03, 2009 18.29 18.41 17.91 17.92 539,097 -0.33(-1.81%)
Dec 02, 2009 18.24 18.42 18.16 18.25 623,575 -0.03(-0.16%)
Dec 01, 2009 18.32 18.40 18.17 18.28 723,413 +0.03(+0.16%)
Nov 30, 2009 18.32 18.37 18.02 18.25 558,393 -0.03(-0.16%)
Nov 27, 2009 17.75 18.42 17.72 18.28 418,219 +0.19(+1.05%)
Nov 25, 2009 18.16 18.28 17.99 18.09 241,863 -0.14(-0.77%)
Nov 24, 2009 18.40 18.49 18.17 18.23 330,335 -0.26(-1.41%)
Nov 23, 2009 18.42 18.52 18.32 18.49 507,247 +0.20(+1.09%)
Nov 20, 2009 18.50 18.64 18.27 18.29 854,534 -0.34(-1.83%)
Nov 19, 2009 18.87 19.04 18.46 18.63 696,693 -0.38(-2.00%)
Nov 18, 2009 19.07 19.21 18.83 19.01 440,603 -0.20(-1.04%)
Nov 17, 2009 19.71 19.82 19.09 19.21 545,659 -0.57(-2.88%)
Nov 16, 2009 19.69 20.17 19.43 19.78 630,509 +0.13(+0.66%)
Nov 13, 2009 19.70 19.78 19.42 19.65 509,780 -0.24(-1.21%)
Nov 12, 2009 20.29 20.64 19.86 19.89 337,251 -0.44(-2.16%)
Nov 11, 2009 20.62 20.90 20.22 20.33 453,625 -0.24(-1.17%)
Nov 10, 2009 19.40 20.70 19.32 20.57 969,411 +1.15(+5.92%)
Nov 09, 2009 20.32 20.45 19.08 19.42 1,140,146 -0.85(-4.19%)
Nov 06, 2009 20.53 20.53 19.88 20.27 742,382 -0.42(-2.03%)
Nov 05, 2009 20.89 21.13 20.63 20.69 492,200 -0.02(-0.10%)
Nov 04, 2009 20.93 21.18 20.59 20.71 682,269 -0.10(-0.48%)
Nov 03, 2009 20.79 20.89 20.34 20.81 836,896 -0.17(-0.81%)
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.