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 19.95 20.36 19.92 20.12 245,518 +0.08(+0.40%)
Jan 30, 2017 20.09 20.14 19.96 20.04 136,563 -0.27(-1.33%)
Jan 27, 2017 20.45 20.49 20.25 20.31 92,351 -0.18(-0.88%)
Jan 26, 2017 20.70 20.81 20.47 20.49 93,273 -0.21(-1.01%)
Jan 25, 2017 20.83 20.84 20.58 20.70 178,840 +0.17(+0.83%)
Jan 24, 2017 20.70 20.79 20.52 20.53 167,638 -0.17(-0.82%)
Jan 23, 2017 20.61 20.88 20.59 20.70 102,100 -0.06(-0.29%)
Jan 20, 2017 20.54 20.76 20.50 20.76 78,169 +0.14(+0.68%)
Jan 19, 2017 20.95 20.95 20.52 20.62 87,503 -0.26(-1.25%)
Jan 18, 2017 20.42 20.96 19.93 20.88 129,017 +0.60(+2.96%)
Jan 17, 2017 20.58 20.59 20.26 20.28 98,796 -0.47(-2.27%)
Jan 13, 2017 20.75 20.75 20.75 0 +0.22(+1.07%)
Jan 12, 2017 20.70 20.70 20.23 20.53 83,967 -0.11(-0.53%)
Jan 11, 2017 20.33 20.65 20.23 20.64 98,690 +0.34(+1.67%)
Jan 10, 2017 20.16 20.48 20.05 20.30 88,983 +0.22(+1.10%)
Jan 09, 2017 20.12 20.39 20.00 20.08 138,703 -0.22(-1.08%)
Jan 06, 2017 20.43 20.43 20.09 20.30 122,053 +0.04(+0.20%)
Jan 05, 2017 20.68 20.72 20.19 20.26 131,896 -0.45(-2.17%)
Jan 04, 2017 20.21 20.83 20.14 20.71 137,064 +0.51(+2.52%)
Jan 03, 2017 20.07 20.22 19.85 20.20 146,151 +0.46(+2.33%)
Dec 30, 2016 19.74 19.74 19.74 0 -0.21(-1.05%)
Dec 29, 2016 20.03 20.19 19.73 19.95 88,883 -0.01(-0.05%)
Dec 28, 2016 20.31 20.35 19.87 19.96 99,823 -0.32(-1.58%)
Dec 27, 2016 20.28 20.44 20.19 20.28 89,206 +0.00(+0.00%)
Dec 23, 2016 20.28 20.28 20.28 0 +0.01(+0.05%)
Dec 22, 2016 20.77 20.78 20.20 20.27 179,429 -0.53(-2.55%)
Dec 21, 2016 20.64 21.11 20.48 20.80 206,075 +0.11(+0.53%)
Dec 20, 2016 20.22 20.70 20.07 20.69 194,855 +0.63(+3.14%)
Dec 19, 2016 20.22 20.44 20.03 20.06 160,231 -0.15(-0.74%)
Dec 16, 2016 20.45 20.54 20.13 20.21 707,937 -0.09(-0.44%)
Dec 15, 2016 20.33 20.67 20.21 20.30 218,917 +0.09(+0.45%)
Dec 14, 2016 20.40 20.61 20.20 20.21 142,398 -0.19(-0.93%)
Dec 13, 2016 20.45 20.71 20.27 20.40 249,725 +0.12(+0.59%)
Dec 12, 2016 20.30 20.47 20.12 20.28 204,053 -0.13(-0.64%)
Dec 09, 2016 20.61 20.73 20.22 20.41 288,786 +0.06(+0.29%)
Dec 08, 2016 19.34 20.53 19.34 20.35 351,840 +1.14(+5.93%)
Dec 07, 2016 19.17 19.32 18.95 19.21 159,535 -0.08(-0.41%)
Dec 06, 2016 19.32 19.38 18.98 19.29 185,309 +0.09(+0.47%)
Dec 05, 2016 18.80 19.26 18.80 19.20 217,462 +0.56(+3.00%)
Dec 02, 2016 18.91 18.92 18.50 18.64 197,092 -0.21(-1.11%)
Dec 01, 2016 18.81 19.13 18.81 18.85 257,954 +0.21(+1.13%)
Nov 30, 2016 18.80 18.99 18.63 18.64 223,590 -0.03(-0.16%)
Nov 29, 2016 19.12 19.23 18.66 18.67 280,587 -0.35(-1.84%)
Nov 28, 2016 19.31 19.43 19.00 19.02 172,914 -0.34(-1.76%)
Nov 25, 2016 19.30 19.53 19.25 19.36 74,822 -0.08(-0.41%)
Nov 23, 2016 19.44 19.44 19.44 0 +0.00(+0.00%)
Nov 22, 2016 19.44 19.68 19.32 19.44 226,753 +0.09(+0.47%)
Nov 21, 2016 19.52 19.54 19.26 19.35 178,286 -0.08(-0.41%)
Nov 18, 2016 19.33 19.75 19.30 19.43 228,262 +0.16(+0.83%)
Nov 17, 2016 19.74 19.95 19.18 19.27 236,103 -0.50(-2.53%)
Nov 16, 2016 19.40 19.93 19.40 19.77 193,534 +0.37(+1.91%)
Nov 15, 2016 19.30 19.46 18.98 19.40 232,700 -0.03(-0.15%)
Nov 14, 2016 18.48 19.85 18.48 19.43 394,246 +0.96(+5.20%)
Nov 11, 2016 18.43 18.74 18.36 18.47 441,198 -0.02(-0.11%)
Nov 10, 2016 17.60 18.95 17.60 18.49 555,096 +1.08(+6.20%)
Nov 09, 2016 15.20 17.48 15.20 17.41 452,370 +1.65(+10.47%)
Nov 08, 2016 15.61 15.80 15.54 15.76 234,255 +0.07(+0.45%)
Nov 07, 2016 15.50 15.77 15.49 15.69 156,813 +0.48(+3.16%)
Nov 04, 2016 15.13 15.37 15.10 15.21 127,431 +0.05(+0.33%)
Nov 03, 2016 15.19 15.20 15.04 15.16 140,514 +0.04(+0.26%)
Nov 02, 2016 15.33 15.36 15.11 15.12 112,097 -0.25(-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.